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

641
054050/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193900,100018675,7440,7440,7440,7440,1000
20250318,193800,100018675,7440,7440,7440,7440,0
20250318,193700,100018675,7440,7440,7440,7440,0
20250318,193600,100018675,7440,7440,7440,7440,0
20250318,193500,100018675,7440,7440,7440,7440,0
20250318,193400,100018675,7440,7440,7440,7440,0
20250318,193300,100018675,7440,7440,7440,7440,0
20250318,193200,100018675,7440,7440,7440,7440,0
20250318,193100,100018675,7440,7440,7440,7440,0
20250318,193000,100018675,7440,7440,7440,7440,0
20250318,192900,100018675,7440,7440,7440,7440,0
20250318,192800,100018675,7440,7440,7440,7440,0
20250318,192700,100018675,7440,7440,7440,7440,0
20250318,192600,100018675,7440,7440,7440,7440,0
20250318,192500,100018675,7440,7440,7440,7440,0
20250318,192400,100018675,7440,7440,7440,7440,0
20250318,192300,100018675,7440,7440,7440,7440,0
20250318,192200,100018675,7440,7440,7440,7440,0
20250318,192100,100018675,7440,7440,7440,7440,0
20250318,192000,100018675,7440,7440,7440,7440,0
20250318,191900,100018675,7440,7440,7440,7440,0
20250318,191800,100018675,7440,7440,7440,7440,0
20250318,191700,100018675,7440,7440,7440,7440,0
20250318,191600,100018675,7440,7440,7440,7440,0
20250318,191500,100018675,7440,7440,7440,7440,0
20250318,191400,100018675,7440,7440,7440,7440,0
20250318,191300,100018675,7440,7440,7440,7440,0
20250318,191200,100018675,7440,7440,7440,7440,0
20250318,191100,100018675,7440,7440,7440,7440,0
20250318,191000,100018675,7440,7440,7440,7440,0
20250318,190900,100018675,7440,7440,7440,7440,1000
20250318,190800,100018675,7440,7440,7440,7440,0
20250318,190700,100018675,7440,7440,7440,7440,0
20250318,190600,100018675,7440,7440,7440,7440,0
20250318,190500,100018675,7440,7440,7440,7440,0
20250318,190400,100018675,7440,7440,7440,7440,0
20250318,190300,100018675,7440,7440,7440,7440,0
20250318,190200,100018675,7440,7440,7440,7440,0
20250318,190100,100018675,7440,7440,7440,7440,0
20250318,190000,100018675,7440,7440,7440,7440,0
20250318,185900,100018675,7440,7440,7440,7440,0
20250318,185800,100018675,7440,7440,7440,7440,0
20250318,185700,100018675,7440,7440,7440,7440,0
20250318,185600,100018675,7440,7440,7440,7440,0
20250318,185500,100018675,7440,7440,7440,7440,0
20250318,185400,100018675,7440,7440,7440,7440,0
20250318,185300,100018675,7440,7440,7440,7440,0
20250318,185200,100018675,7440,7440,7440,7440,0
20250318,185100,100018675,7440,7440,7440,7440,0
20250318,185000,100018675,7440,7440,7440,7440,0
20250318,184900,100018675,7440,7440,7440,7440,0
20250318,184800,100018675,7440,7440,7440,7440,0
20250318,184700,100018675,7440,7440,7440,7440,0
20250318,184600,100018675,7440,7440,7440,7440,0
20250318,184500,100018675,7440,7440,7440,7440,0
20250318,184400,100018675,7440,7440,7440,7440,0
20250318,184300,100018675,7440,7440,7440,7440,0
20250318,184200,100018675,7440,7440,7440,7440,0
20250318,184100,100018675,7440,7440,7440,7440,0
20250318,184000,100018675,7440,7440,7440,7440,0
20250318,183900,100018675,7440,7440,7440,7440,1000
20250318,183800,100018675,7440,7440,7440,7440,0
20250318,183700,100018675,7440,7440,7440,7440,0
20250318,183600,100018675,7440,7440,7440,7440,0
20250318,183500,100018675,7440,7440,7440,7440,0
20250318,183400,100018675,7440,7440,7440,7440,0
20250318,183300,100018675,7440,7440,7440,7440,0
20250318,183200,100018675,7440,7440,7440,7440,0
20250318,183100,100018675,7440,7440,7440,7440,0
20250318,183000,100018675,7440,7440,7440,7440,0
20250318,182900,100018675,7440,7440,7440,7440,0
20250318,182800,100018675,7440,7440,7440,7440,0
20250318,182700,100018675,7440,7440,7440,7440,0
20250318,182600,100018675,7440,7440,7440,7440,0
20250318,182500,100018675,7440,7440,7440,7440,0
20250318,182400,100018675,7440,7440,7440,7440,0
20250318,182300,100018675,7440,7440,7440,7440,0
20250318,182200,100018675,7440,7440,7440,7440,0
20250318,182100,100018675,7440,7440,7440,7440,0
20250318,182000,100018675,7440,7440,7440,7440,0
20250318,181900,100018675,7440,7440,7440,7440,0
20250318,181800,100018675,7440,7440,7440,7440,0
20250318,181700,100018675,7440,7440,7440,7440,0
20250318,181600,100018675,7440,7440,7440,7440,0
20250318,181500,100018675,7440,7440,7440,7440,0
20250318,181400,100018675,7440,7440,7440,7440,0
20250318,181300,100018675,7440,7440,7440,7440,0
20250318,181200,100018675,7440,7440,7440,7440,0
20250318,181100,100018675,7440,7440,7440,7440,0
20250318,181000,100018675,7440,7440,7440,7440,0
20250318,180900,100018675,7440,7440,7440,7440,1000
20250318,180800,100018675,7440,7440,7440,7440,0
20250318,180700,100018675,7440,7440,7440,7440,0
20250318,180600,100018675,7440,7440,7440,7440,0
20250318,180500,100018675,7440,7440,7440,7440,0
20250318,180400,100018675,7440,7440,7440,7440,0
20250318,180300,100018675,7440,7440,7440,7440,0
20250318,180200,100018675,7440,7440,7440,7440,0
20250318,180100,100018675,7440,7440,7440,7440,0
20250318,180000,100018675,7440,7440,7440,7440,0
20250318,175900,100018675,7440,7440,7440,7440,0
20250318,175800,100018675,7440,7440,7440,7440,0
20250318,175700,100018675,7440,7440,7440,7440,0
20250318,175600,100018675,7440,7440,7440,7440,0
20250318,175500,100018675,7440,7440,7440,7440,0
20250318,175400,100018675,7440,7440,7440,7440,0
20250318,175300,100018675,7440,7440,7440,7440,0
20250318,175200,100018675,7440,7440,7440,7440,0
20250318,175100,100018675,7440,7440,7440,7440,0
20250318,175000,100018675,7440,7440,7440,7440,0
20250318,174900,100018675,7440,7440,7440,7440,0
20250318,174800,100018675,7440,7440,7440,7440,0
20250318,174700,100018675,7440,7440,7440,7440,0
20250318,174600,100018675,7440,7440,7440,7440,0
20250318,174500,100018675,7440,7440,7440,7440,0
20250318,174400,100018675,7440,7440,7440,7440,0
20250318,174300,100018675,7440,7440,7440,7440,0
20250318,174200,100018675,7440,7440,7440,7440,0
20250318,174100,100018675,7440,7440,7440,7440,0
20250318,174000,100018675,7440,7440,7440,7440,0
20250318,173900,100018675,7440,7440,7440,7440,1000
20250318,173800,100018675,7440,7440,7440,7440,0
20250318,173700,100018675,7440,7440,7440,7440,0
20250318,173600,100018675,7440,7440,7440,7440,0
20250318,173500,100018675,7440,7440,7440,7440,0
20250318,173400,100018675,7440,7440,7440,7440,0
20250318,173300,100018675,7440,7440,7440,7440,0
20250318,173200,100018675,7440,7440,7440,7440,0
20250318,173100,100018675,7440,7440,7440,7440,0
20250318,173000,100018675,7440,7440,7440,7440,0
20250318,172900,100018675,7440,7440,7440,7440,0
20250318,172800,100018675,7440,7440,7440,7440,0
20250318,172700,100018675,7440,7440,7440,7440,0
20250318,172600,100018675,7440,7440,7440,7440,0
20250318,172500,100018675,7440,7440,7440,7440,0
20250318,172400,100018675,7440,7440,7440,7440,0
20250318,172300,100018675,7440,7440,7440,7440,0
20250318,172200,100018675,7440,7440,7440,7440,0
20250318,172100,100018675,7440,7440,7440,7440,0
20250318,172000,100018675,7440,7440,7440,7440,0
20250318,171900,100018675,7440,7440,7440,7440,0
20250318,171800,100018675,7440,7440,7440,7440,0
20250318,171700,100018675,7440,7440,7440,7440,0
20250318,171600,100018675,7440,7440,7440,7440,0
20250318,171500,100018675,7440,7440,7440,7440,0
20250318,171400,100018675,7440,7440,7440,7440,0
20250318,171300,100018675,7440,7440,7440,7440,0
20250318,171200,100018675,7440,7440,7440,7440,0
20250318,171100,100018675,7440,7440,7440,7440,0
20250318,171000,100018675,7440,7440,7440,7440,0
20250318,170900,100018675,7440,7440,7440,7440,1000
20250318,170800,100018675,7440,7440,7440,7440,0
20250318,170700,100018675,7440,7440,7440,7440,0
20250318,170600,100018675,7440,7440,7440,7440,0
20250318,170500,100018675,7440,7440,7440,7440,0
20250318,170400,100018675,7440,7440,7440,7440,0
20250318,170300,100018675,7440,7440,7440,7440,0
20250318,170200,100018675,7440,7440,7440,7440,0
20250318,170100,100018675,7440,7440,7440,7440,0
20250318,170000,100018675,7440,7440,7440,7440,0
20250318,165900,100018675,7440,7440,7440,7440,0
20250318,165800,100018675,7440,7440,7440,7440,0
20250318,165700,100018675,7440,7440,7440,7440,0
20250318,165600,100018675,7440,7440,7440,7440,0
20250318,165500,100018675,7440,7440,7440,7440,0
20250318,165400,100018675,7440,7440,7440,7440,0
20250318,165300,100018675,7440,7440,7440,7440,0
20250318,165200,100018675,7440,7440,7440,7440,0
20250318,165100,100018675,7440,7440,7440,7440,0
20250318,165000,100018675,7440,7440,7440,7440,0
20250318,164900,100018675,7440,7440,7440,7440,0
20250318,164800,100018675,7440,7440,7440,7440,0
20250318,164700,100018675,7440,7440,7440,7440,0
20250318,164600,100018675,7440,7440,7440,7440,0
20250318,164500,100018675,7440,7440,7440,7440,0
20250318,164400,100018675,7440,7440,7440,7440,0
20250318,164300,100018675,7440,7440,7440,7440,0
20250318,164200,100018675,7440,7440,7440,7440,0
20250318,164100,100018675,7440,7440,7440,7440,0
20250318,164000,100018675,7440,7440,7440,7440,0
20250318,163900,100018675,7440,7440,7440,7440,1000
20250318,163800,100018675,7440,7440,7440,7440,0
20250318,163700,100018675,7440,7440,7440,7440,0
20250318,163600,100018675,7440,7440,7440,7440,0
20250318,163500,100018675,7440,7440,7440,7440,0
20250318,163400,100018675,7440,7440,7440,7440,0
20250318,163300,100018675,7440,7440,7440,7440,0
20250318,163200,100018675,7440,7440,7440,7440,0
20250318,163100,100018675,7440,7440,7440,7440,0
20250318,163000,100018675,7440,7440,7440,7440,0
20250318,162900,100018675,7440,7440,7440,7440,0
20250318,162800,100018675,7440,7440,7440,7440,0
20250318,162700,100018675,7440,7440,7440,7440,0
20250318,162600,100018675,7440,7440,7440,7440,0
20250318,162500,100018675,7440,7440,7440,7440,0
20250318,162400,100018675,7440,7440,7440,7440,0
20250318,162300,100018675,7440,7440,7440,7440,0
20250318,162200,100018675,7440,7440,7440,7440,0
20250318,162100,100018675,7440,7440,7440,7440,0
20250318,162000,100018675,7440,7440,7440,7440,0
20250318,161900,100018675,7440,7440,7440,7440,0
20250318,161800,100018675,7440,7440,7440,7440,0
20250318,161700,100018675,7440,7440,7440,7440,0
20250318,161600,100018675,7440,7440,7440,7440,0
20250318,161500,100018675,7440,7440,7440,7440,0
20250318,161400,100018675,7440,7440,7440,7440,0
20250318,161300,100018675,7440,7440,7440,7440,0
20250318,161200,100018675,7440,7440,7440,7440,0
20250318,161100,100018675,7440,7440,7440,7440,0
20250318,161000,100018675,7440,7440,7440,7440,0
20250318,160900,100018675,7440,7440,7440,7440,1000
20250318,160800,100018675,7440,7440,7440,7440,0
20250318,160700,100018675,7440,7440,7440,7440,0
20250318,160600,100018675,7440,7440,7440,7440,0
20250318,160500,100018675,7440,7440,7440,7440,0
20250318,160400,100018675,7440,7440,7440,7440,0
20250318,160300,100018675,7440,7440,7440,7440,0
20250318,160200,100018675,7440,7440,7440,7440,0
20250318,160100,100018675,7440,7440,7440,7440,0
20250318,160000,100018675,7440,7440,7440,7440,0
20250318,155900,100018675,7440,7440,7440,7440,0
20250318,155800,100018675,7440,7440,7440,7440,0
20250318,155700,100018675,7440,7440,7440,7440,0
20250318,155600,100018675,7440,7440,7440,7440,0
20250318,155500,100018675,7440,7440,7440,7440,0
20250318,155400,100018675,7440,7440,7440,7440,0
20250318,155300,100018675,7440,7440,7440,7440,0
20250318,155200,100018675,7440,7440,7440,7440,0
20250318,155100,100018675,7440,7440,7440,7440,0
20250318,155000,100018675,7440,7440,7440,7440,0
20250318,154900,100018675,7440,7440,7440,7440,0
20250318,154800,100018675,7440,7440,7440,7440,0
20250318,154700,100018675,7440,7440,7440,7440,0
20250318,154600,100018675,7440,7440,7440,7440,0
20250318,154500,100018675,7440,7440,7440,7440,0
20250318,154400,100018675,7440,7440,7440,7440,0
20250318,154300,100018675,7440,7440,7440,7440,0
20250318,154200,100018675,7440,7440,7440,7440,0
20250318,154100,100018675,7440,7440,7440,7440,0
20250318,154000,100018675,7440,7440,7440,7440,0
20250318,153900,100018675,7440,7440,7440,7440,1000
20250318,153800,100018675,7440,7440,7440,7440,0
20250318,153700,100018675,7440,7440,7440,7440,0
20250318,153600,100018675,7440,7440,7440,7440,0
20250318,153500,100018675,7440,7440,7440,7440,0
20250318,153400,100018675,7440,7440,7440,7440,0
20250318,153300,100018675,7440,7440,7440,7440,0
20250318,153200,100018675,7440,7440,7440,7440,0
20250318,153100,100018675,7440,7440,7440,7440,0
20250318,153000,100018675,7440,7440,7440,7440,1000
20250318,152900,92578675,7520,7520,7520,7520,0
20250318,152800,92578675,7520,7520,7520,7520,0
20250318,152700,92578675,7520,7520,7520,7520,0
20250318,152600,92578675,7520,7520,7520,7520,0
20250318,152500,92578675,7520,7520,7520,7520,0
20250318,152400,92578675,7520,7520,7520,7520,0
20250318,152300,92578675,7520,7520,7520,7520,0
20250318,152200,92578675,7520,7520,7520,7520,0
20250318,152100,92578675,7520,7520,7520,7520,0
20250318,152000,92578675,7520,7520,7520,7520,0
20250318,151900,92578675,7520,7520,7520,7520,0
20250318,151800,92578675,7520,7520,7520,7520,0
20250318,151700,92578675,7520,7520,7520,7520,0
20250318,151600,92578675,7520,7520,7520,7520,0
20250318,151500,92578675,7520,7520,7520,7520,0
20250318,151400,92578675,7520,7520,7520,7520,0
20250318,151300,92578675,7520,7520,7520,7520,0
20250318,151200,92578675,7520,7510,7520,7510,361
20250318,151100,89864155,7520,7520,7520,7520,0
20250318,151000,89864155,7520,7520,7520,7520,0
20250318,150900,89864155,7520,7520,7520,7520,0
20250318,150800,89864155,7520,7520,7520,7520,0
20250318,150700,89864155,7520,7510,7520,7510,97
20250318,150600,89135675,7500,7500,7500,7500,100
20250318,150500,88385675,7500,7470,7500,7470,351
20250318,150400,85755745,7470,7470,7470,7470,0
20250318,150300,85755745,7470,7470,7470,7470,0
20250318,150200,85755745,7470,7470,7470,7470,0
20250318,150100,85755745,7470,7470,7470,7470,0
20250318,150000,85755745,7470,7470,7470,7470,134
20250318,145900,84754765,7470,7470,7470,7470,0
20250318,145800,84754765,7470,7470,7470,7470,0
20250318,145700,84754765,7470,7470,7470,7470,1
20250318,145600,84747295,7460,7460,7460,7460,0
20250318,145500,84747295,7460,7460,7460,7460,2
20250318,145400,84732375,7450,7450,7450,7450,0
20250318,145300,84732375,7450,7450,7450,7450,0
20250318,145200,84732375,7450,7450,7450,7450,0
20250318,145100,84732375,7450,7450,7450,7450,0
20250318,145000,84732375,7450,7450,7450,7450,0
20250318,144900,84732375,7450,7450,7450,7450,0
20250318,144800,84732375,7450,7450,7450,7450,0
20250318,144700,84732375,7450,7450,7450,7450,10
20250318,144600,84657875,7450,7450,7450,7450,0
20250318,144500,84657875,7450,7450,7450,7450,0
20250318,144400,84657875,7450,7450,7450,7450,0
20250318,144300,84657875,7450,7450,7450,7450,0
20250318,144200,84657875,7450,7450,7450,7450,0
20250318,144100,84657875,7450,7450,7450,7450,0
20250318,144000,84657875,7450,7450,7450,7450,0
20250318,143900,84657875,7450,7450,7450,7450,0
20250318,143800,84657875,7450,7450,7450,7450,0
20250318,143700,84657875,7450,7460,7460,7450,51
20250318,143600,84277425,7450,7450,7450,7450,0
20250318,143500,84277425,7450,7450,7450,7450,0
20250318,143400,84277425,7450,7450,7450,7450,0
20250318,143300,84277425,7450,7450,7450,7450,0
20250318,143200,84277425,7450,7450,7450,7450,0
20250318,143100,84277425,7450,7450,7450,7450,0
20250318,143000,84277425,7450,7450,7450,7450,0
20250318,142900,84277425,7450,7450,7450,7450,420
20250318,142800,81148425,7450,7450,7450,7450,81
20250318,142700,80544975,7450,7450,7450,7450,0
20250318,142600,80544975,7450,7450,7450,7450,0
20250318,142500,80544975,7450,7450,7450,7450,0
20250318,142400,80544975,7450,7450,7450,7450,0
20250318,142300,80544975,7450,7460,7460,7450,4
20250318,142200,80515165,7470,7470,7470,7470,0
20250318,142100,80515165,7470,7470,7470,7470,0
20250318,142000,80515165,7470,7470,7470,7470,0
20250318,141900,80515165,7470,7470,7470,7470,0
20250318,141800,80515165,7470,7470,7470,7470,0
20250318,141700,80515165,7470,7470,7470,7470,0
20250318,141600,80515165,7470,7470,7470,7470,0
20250318,141500,80515165,7470,7470,7470,7470,0
20250318,141400,80515165,7470,7470,7470,7470,0
20250318,141300,80515165,7470,7470,7470,7470,1
20250318,141200,80507695,7470,7470,7470,7470,24
20250318,141100,80328415,7450,7450,7450,7450,0
20250318,141000,80328415,7450,7450,7450,7450,1
20250318,140900,80320965,7470,7470,7470,7470,1
20250318,140800,80313495,7440,7440,7440,7440,7
20250318,140700,80261415,7440,7440,7440,7440,0
20250318,140600,80261415,7440,7440,7440,7440,122
20250318,140500,79353735,7440,7440,7440,7440,25
20250318,140400,79167735,7440,7440,7440,7440,0
20250318,140300,79167735,7440,7440,7440,7440,0
20250318,140200,79167735,7440,7440,7440,7440,0
20250318,140100,79167735,7440,7440,7440,7440,0
20250318,140000,79167735,7440,7440,7440,7440,0
20250318,135900,79167735,7440,7440,7440,7440,0
20250318,135800,79167735,7440,7440,7440,7440,1
20250318,135700,79160295,7440,7440,7440,7440,0
20250318,135600,79160295,7440,7440,7440,7440,0
20250318,135500,79160295,7440,7440,7440,7440,0
20250318,135400,79160295,7440,7440,7440,7440,0
20250318,135300,79160295,7440,7440,7440,7440,0
20250318,135200,79160295,7440,7440,7440,7440,0
20250318,135100,79160295,7440,7440,7440,7440,0
20250318,135000,79160295,7440,7440,7440,7440,0
20250318,134900,79160295,7440,7440,7440,7440,0
20250318,134800,79160295,7440,7440,7440,7440,0
20250318,134700,79160295,7440,7440,7440,7440,0
20250318,134600,79160295,7440,7440,7440,7440,0
20250318,134500,79160295,7440,7450,7450,7420,1361
20250318,134400,69043085,7440,7440,7440,7440,0
20250318,134300,69043085,7440,7440,7440,7440,1
20250318,134200,69035645,7440,7440,7440,7440,0
20250318,134100,69035645,7440,7440,7440,7440,0
20250318,134000,69035645,7440,7440,7440,7440,0
20250318,133900,69035645,7440,7440,7440,7440,0
20250318,133800,69035645,7440,7440,7440,7440,0
20250318,133700,69035645,7440,7440,7440,7440,1
20250318,133600,69028205,7440,7440,7440,7440,1
20250318,133500,69020765,7440,7450,7450,7440,37
20250318,133400,68745435,7440,7440,7440,7440,0
20250318,133300,68745435,7440,7440,7440,7440,9
20250318,133200,68678475,7450,7450,7450,7440,302
20250318,133100,66428585,7460,7460,7460,7460,0
20250318,133000,66428585,7460,7450,7460,7450,7
20250318,132900,66376425,7440,7450,7450,7440,223
20250318,132800,64716805,7450,7450,7450,7450,100
20250318,132700,63971805,7450,7460,7460,7450,94
20250318,132600,63271495,7450,7450,7450,7450,0
20250318,132500,63271495,7450,7450,7450,7450,0
20250318,132400,63271495,7450,7450,7450,7450,0
20250318,132300,63271495,7450,7450,7450,7450,0
20250318,132200,63271495,7450,7450,7450,7450,117
20250318,132100,62399845,7450,7460,7460,7450,500
20250318,132000,58673965,7470,7470,7470,7470,1
20250318,131900,58666495,7480,7480,7480,7480,2
20250318,131800,58651535,7480,7480,7480,7480,0
20250318,131700,58651535,7480,7470,7480,7470,17
20250318,131600,58524465,7470,7470,7470,7470,0
20250318,131500,58524465,7470,7470,7470,7470,0
20250318,131400,58524465,7470,7470,7470,7470,0
20250318,131300,58524465,7470,7470,7470,7470,0
20250318,131200,58524465,7470,7470,7470,7470,0
20250318,131100,58524465,7470,7470,7470,7470,0
20250318,131000,58524465,7470,7470,7470,7470,0
20250318,130900,58524465,7470,7460,7470,7460,3
20250318,130800,58502065,7450,7470,7470,7440,1002
20250318,130700,51034295,7470,7500,7500,7470,32
20250318,130600,50795175,7500,7500,7500,7500,0
20250318,130500,50795175,7500,7500,7500,7500,0
20250318,130400,50795175,7500,7500,7500,7500,0
20250318,130300,50795175,7500,7500,7500,7500,0
20250318,130200,50795175,7500,7500,7500,7500,2
20250318,130100,50780175,7510,7510,7510,7510,0
20250318,130000,50780175,7510,7510,7510,7510,0
20250318,125900,50780175,7510,7510,7510,7510,0
20250318,125800,50780175,7510,7510,7510,7510,0
20250318,125700,50780175,7510,7510,7510,7510,0
20250318,125600,50780175,7510,7510,7510,7510,0
20250318,125500,50780175,7510,7510,7510,7510,0
20250318,125400,50780175,7510,7510,7510,7510,0
20250318,125300,50780175,7510,7480,7510,7480,80
20250318,125200,50181175,7480,7480,7480,7480,0
20250318,125100,50181175,7480,7480,7480,7480,0
20250318,125000,50181175,7480,7480,7480,7480,0
20250318,124900,50181175,7480,7480,7480,7480,0
20250318,124800,50181175,7480,7480,7480,7480,0
20250318,124700,50181175,7480,7480,7480,7480,0
20250318,124600,50181175,7480,7480,7480,7480,0
20250318,124500,50181175,7480,7480,7480,7480,0
20250318,124400,50181175,7480,7480,7480,7480,0
20250318,124300,50181175,7480,7480,7480,7480,0
20250318,124200,50181175,7480,7480,7480,7480,0
20250318,124100,50181175,7480,7480,7480,7480,0
20250318,124000,50181175,7480,7480,7480,7480,0
20250318,123900,50181175,7480,7480,7480,7480,0
20250318,123800,50181175,7480,7480,7480,7480,50
20250318,123700,49807175,7480,7480,7480,7480,0
20250318,123600,49807175,7480,7480,7480,7480,0
20250318,123500,49807175,7480,7480,7480,7480,0
20250318,123400,49807175,7480,7480,7480,7480,0
20250318,123300,49807175,7480,7480,7480,7480,0
20250318,123200,49807175,7480,7480,7480,7480,2
20250318,123100,49792215,7450,7450,7450,7450,0
20250318,123000,49792215,7450,7450,7450,7450,0
20250318,122900,49792215,7450,7450,7450,7450,0
20250318,122800,49792215,7450,7450,7450,7450,0
20250318,122700,49792215,7450,7450,7450,7450,0
20250318,122600,49792215,7450,7450,7450,7450,0
20250318,122500,49792215,7450,7450,7450,7450,0
20250318,122400,49792215,7450,7450,7450,7450,0
20250318,122300,49792215,7450,7450,7450,7450,0
20250318,122200,49792215,7450,7490,7490,7450,1439
20250318,122100,39049885,7510,7510,7510,7510,0
20250318,122000,39049885,7510,7510,7510,7510,0
20250318,121900,39049885,7510,7510,7510,7510,0
20250318,121800,39049885,7510,7510,7510,7510,0
20250318,121700,39049885,7510,7510,7510,7510,0
20250318,121600,39049885,7510,7510,7510,7510,1
20250318,121500,39042375,7490,7500,7500,7490,9
20250318,121400,38974955,7510,7510,7510,7510,9
20250318,121300,38907365,7510,7510,7510,7510,0
20250318,121200,38907365,7510,7510,7510,7510,0
20250318,121100,38907365,7510,7510,7510,7510,0
20250318,121000,38907365,7510,7510,7510,7510,0
20250318,120900,38907365,7510,7510,7510,7510,1
20250318,120800,38899855,7490,7490,7490,7490,0
20250318,120700,38899855,7490,7490,7490,7490,0
20250318,120600,38899855,7490,7490,7490,7490,0
20250318,120500,38899855,7490,7490,7490,7490,0
20250318,120400,38899855,7490,7490,7490,7490,0
20250318,120300,38899855,7490,7490,7490,7490,0
20250318,120200,38899855,7490,7500,7500,7490,87
20250318,120100,38248215,7510,7510,7510,7510,100
20250318,120000,37497215,7490,7490,7490,7490,0
20250318,115900,37497215,7490,7490,7490,7490,6
20250318,115800,37452275,7490,7490,7490,7490,0
20250318,115700,37452275,7490,7490,7490,7490,0
20250318,115600,37452275,7490,7490,7490,7490,0
20250318,115500,37452275,7490,7490,7490,7490,1
20250318,115400,37444785,7480,7480,7480,7480,0
20250318,115300,37444785,7480,7480,7480,7480,0
20250318,115200,37444785,7480,7490,7490,7480,100
20250318,115100,36696495,7510,7510,7510,7510,0
20250318,115000,36696495,7510,7510,7510,7510,0
20250318,114900,36696495,7510,7510,7510,7510,0
20250318,114800,36696495,7510,7510,7510,7510,1
20250318,114700,36688985,7510,7510,7510,7510,0
20250318,114600,36688985,7510,7510,7510,7510,0
20250318,114500,36688985,7510,7510,7510,7510,0
20250318,114400,36688985,7510,7510,7510,7510,0
20250318,114300,36688985,7510,7510,7510,7510,0
20250318,114200,36688985,7510,7510,7510,7510,0
20250318,114100,36688985,7510,7510,7510,7510,0
20250318,114000,36688985,7510,7510,7510,7510,0
20250318,113900,36688985,7510,7510,7510,7510,0
20250318,113800,36688985,7510,7510,7510,7510,1
20250318,113700,36681475,7480,7480,7480,7480,0
20250318,113600,36681475,7480,7500,7500,7480,305
20250318,113500,34398045,7500,7500,7500,7500,0
20250318,113400,34398045,7500,7500,7505,7500,57
20250318,113300,33970540,7500,7500,7500,7500,0
20250318,113200,33970540,7500,7500,7500,7500,0
20250318,113100,33970540,7500,7500,7500,7500,0
20250318,113000,33970540,7500,7500,7500,7500,0
20250318,112900,33970540,7500,7500,7500,7500,15
20250318,112800,33858040,7500,7500,7500,7500,0
20250318,112700,33858040,7500,7500,7500,7500,0
20250318,112600,33858040,7500,7500,7500,7500,0
20250318,112500,33858040,7500,7500,7500,7500,0
20250318,112400,33858040,7500,7500,7500,7500,0
20250318,112300,33858040,7500,7500,7500,7500,0
20250318,112200,33858040,7500,7500,7500,7500,0
20250318,112100,33858040,7500,7500,7500,7500,0
20250318,112000,33858040,7500,7500,7500,7500,0
20250318,111900,33858040,7500,7500,7500,7500,1
20250318,111800,33850540,7500,7500,7500,7500,10
20250318,111700,33775540,7500,7500,7500,7500,0
20250318,111600,33775540,7500,7500,7500,7500,0
20250318,111500,33775540,7500,7500,7500,7500,0
20250318,111400,33775540,7500,7500,7500,7500,38
20250318,111300,33490540,7510,7510,7510,7510,0
20250318,111200,33490540,7510,7510,7510,7510,0
20250318,111100,33490540,7510,7510,7510,7510,0
20250318,111000,33490540,7510,7510,7510,7510,0
20250318,110900,33490540,7510,7510,7510,7510,0
20250318,110800,33490540,7510,7510,7510,7510,0
20250318,110700,33490540,7510,7510,7510,7510,0
20250318,110600,33490540,7510,7510,7510,7510,0
20250318,110500,33490540,7510,7510,7510,7510,0
20250318,110400,33490540,7510,7510,7510,7510,0
20250318,110300,33490540,7510,7510,7510,7510,0
20250318,110200,33490540,7510,7510,7510,7510,0
20250318,110100,33490540,7510,7510,7510,7510,1
20250318,110000,33483030,7510,7510,7510,7510,0
20250318,105900,33483030,7510,7510,7510,7510,0
20250318,105800,33483030,7510,7510,7510,7510,0
20250318,105700,33483030,7510,7510,7510,7510,0
20250318,105600,33483030,7510,7510,7510,7510,0
20250318,105500,33483030,7510,7510,7510,7510,1
20250318,105400,33475520,7510,7510,7510,7510,2
20250318,105300,33460500,7510,7510,7510,7510,12
20250318,105200,33370380,7500,7500,7500,7500,0
20250318,105100,33370380,7500,7500,7500,7500,2
20250318,105000,33355380,7500,7500,7500,7500,0
20250318,104900,33355380,7500,7500,7500,7500,0
20250318,104800,33355380,7500,7500,7500,7500,0
20250318,104700,33355380,7500,7500,7500,7500,0
20250318,104600,33355380,7500,7500,7500,7500,3
20250318,104500,33332880,7500,7500,7500,7500,0
20250318,104400,33332880,7500,7500,7500,7500,0
20250318,104300,33332880,7500,7500,7500,7500,0
20250318,104200,33332880,7500,7500,7500,7500,0
20250318,104100,33332880,7500,7500,7500,7500,1
20250318,104000,33325380,7490,7500,7500,7490,7
20250318,103900,33272890,7490,7490,7490,7490,0
20250318,103800,33272890,7490,7490,7490,7490,0
20250318,103700,33272890,7490,7490,7490,7490,0
20250318,103600,33272890,7490,7490,7490,7490,0
20250318,103500,33272890,7490,7490,7490,7490,0
20250318,103400,33272890,7490,7490,7490,7490,0
20250318,103300,33272890,7490,7490,7490,7490,0
20250318,103200,33272890,7490,7490,7490,7490,0
20250318,103100,33272890,7490,7490,7490,7490,377
20250318,103000,30449160,7480,7480,7480,7480,130
20250318,102900,29476760,7490,7490,7490,7490,0
20250318,102800,29476760,7490,7490,7490,7490,0
20250318,102700,29476760,7490,7490,7490,7490,0
20250318,102600,29476760,7490,7490,7490,7490,0
20250318,102500,29476760,7490,7490,7490,7490,1
20250318,102400,29469270,7490,7490,7490,7490,1
20250318,102300,29461780,7510,7510,7510,7450,1305
20250318,102200,19705670,7520,7520,7520,7520,0
20250318,102100,19705670,7520,7520,7520,7520,13
20250318,102000,19607910,7520,7520,7520,7520,1
20250318,101900,19600390,7530,7530,7530,7530,0
20250318,101800,19600390,7530,7530,7530,7530,1
20250318,101700,19592860,7530,7530,7530,7530,10
20250318,101600,19517560,7520,7520,7520,7520,0
20250318,101500,19517560,7520,7520,7520,7520,0
20250318,101400,19517560,7520,7520,7520,7520,0
20250318,101300,19517560,7520,7520,7520,7520,27
20250318,101200,19314520,7520,7520,7520,7520,0
20250318,101100,19314520,7520,7520,7520,7520,0
20250318,101000,19314520,7520,7520,7520,7520,0
20250318,100900,19314520,7520,7520,7520,7520,2
20250318,100800,19299480,7520,7520,7520,7520,0
20250318,100700,19299480,7520,7520,7520,7520,1
20250318,100600,19291960,7520,7520,7520,7520,3
20250318,100500,19269400,7510,7510,7510,7510,0
20250318,100400,19269400,7510,7510,7510,7510,0
20250318,100300,19269400,7510,7510,7510,7510,0
20250318,100200,19269400,7510,7510,7510,7510,0
20250318,100100,19269400,7510,7510,7510,7510,1
20250318,100000,19261890,7510,7510,7510,7510,0
20250318,095900,19261890,7510,7510,7510,7510,0
20250318,095800,19261890,7510,7510,7510,7510,0
20250318,095700,19261890,7510,7510,7510,7510,0
20250318,095600,19261890,7510,7510,7510,7510,0
20250318,095500,19261890,7510,7510,7510,7510,0
20250318,095400,19261890,7510,7500,7510,7500,296
20250318,095300,17039220,7500,7500,7500,7500,27
20250318,095200,16836720,7500,7500,7500,7500,0
20250318,095100,16836720,7500,7500,7500,7500,13
20250318,095000,16739220,7510,7510,7510,7510,0
20250318,094900,16739220,7510,7510,7510,7510,1
20250318,094800,16731710,7510,7510,7510,7510,0
20250318,094700,16731710,7510,7510,7510,7510,0
20250318,094600,16731710,7510,7510,7510,7510,0
20250318,094500,16731710,7510,7510,7510,7510,5
20250318,094400,16694160,7510,7510,7510,7510,4
20250318,094300,16664120,7500,7500,7500,7500,0
20250318,094200,16664120,7500,7500,7500,7500,0
20250318,094100,16664120,7500,7500,7500,7500,0
20250318,094000,16664120,7500,7500,7500,7500,0
20250318,093900,16664120,7500,7500,7500,7500,85
20250318,093800,16026620,7500,7500,7500,7500,0
20250318,093700,16026620,7500,7500,7500,7500,0
20250318,093600,16026620,7500,7490,7500,7490,152
20250318,093500,14887640,7490,7500,7500,7490,137
20250318,093400,13861490,7510,7510,7510,7510,0
20250318,093300,13861490,7510,7510,7510,7510,305
20250318,093200,11570940,7500,7500,7500,7500,762
20250318,093100,5855940,7500,7500,7500,7500,10
20250318,093000,5780940,7500,7500,7500,7500,3
20250318,092900,5758440,7500,7500,7500,7500,1
20250318,092800,5750940,7500,7500,7500,7500,0
20250318,092700,5750940,7500,7500,7500,7500,0
20250318,092600,5750940,7500,7490,7500,7490,6
20250318,092500,5705990,7490,7490,7490,7490,250
20250318,092400,3833490,7500,7500,7500,7500,2
20250318,092300,3818490,7490,7500,7500,7490,6
20250318,092200,3773500,7500,7500,7500,7500,0
20250318,092100,3773500,7500,7500,7500,7500,41
20250318,092000,3466000,7500,7500,7500,7500,0
20250318,091900,3466000,7500,7500,7500,7500,50
20250318,091800,3091000,7510,7510,7510,7510,1
20250318,091700,3083490,7500,7500,7500,7500,0
20250318,091600,3083490,7500,7500,7500,7500,0
20250318,091500,3083490,7500,7500,7500,7500,0
20250318,091400,3083490,7500,7500,7500,7500,18
20250318,091300,2948490,7490,7490,7490,7490,0
20250318,091200,2948490,7490,7500,7500,7490,100
20250318,091100,2199220,7500,7500,7500,7500,64
20250318,091000,1719220,7500,7500,7500,7500,0
20250318,090900,1719220,7500,7510,7510,7500,3
20250318,090800,1696710,7500,7500,7500,7500,0
20250318,090700,1696710,7500,7500,7500,7500,6
20250318,090600,1651710,7500,7500,7500,7500,55
20250318,090500,1239210,7500,7510,7510,7500,51
20250318,090400,856700,7500,7500,7500,7500,0
20250318,090300,856700,7500,7500,7500,7500,0
20250318,090200,856700,7500,7520,7520,7500,102
20250318,090100,90240,7520,7520,7520,7520,9
20250318,090000,22560,7520,7520,7520,7520,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193900 100018675 7440 7440 7440 7440 1000
3 20250318 193800 100018675 7440 7440 7440 7440 0
4 20250318 193700 100018675 7440 7440 7440 7440 0
5 20250318 193600 100018675 7440 7440 7440 7440 0
6 20250318 193500 100018675 7440 7440 7440 7440 0
7 20250318 193400 100018675 7440 7440 7440 7440 0
8 20250318 193300 100018675 7440 7440 7440 7440 0
9 20250318 193200 100018675 7440 7440 7440 7440 0
10 20250318 193100 100018675 7440 7440 7440 7440 0
11 20250318 193000 100018675 7440 7440 7440 7440 0
12 20250318 192900 100018675 7440 7440 7440 7440 0
13 20250318 192800 100018675 7440 7440 7440 7440 0
14 20250318 192700 100018675 7440 7440 7440 7440 0
15 20250318 192600 100018675 7440 7440 7440 7440 0
16 20250318 192500 100018675 7440 7440 7440 7440 0
17 20250318 192400 100018675 7440 7440 7440 7440 0
18 20250318 192300 100018675 7440 7440 7440 7440 0
19 20250318 192200 100018675 7440 7440 7440 7440 0
20 20250318 192100 100018675 7440 7440 7440 7440 0
21 20250318 192000 100018675 7440 7440 7440 7440 0
22 20250318 191900 100018675 7440 7440 7440 7440 0
23 20250318 191800 100018675 7440 7440 7440 7440 0
24 20250318 191700 100018675 7440 7440 7440 7440 0
25 20250318 191600 100018675 7440 7440 7440 7440 0
26 20250318 191500 100018675 7440 7440 7440 7440 0
27 20250318 191400 100018675 7440 7440 7440 7440 0
28 20250318 191300 100018675 7440 7440 7440 7440 0
29 20250318 191200 100018675 7440 7440 7440 7440 0
30 20250318 191100 100018675 7440 7440 7440 7440 0
31 20250318 191000 100018675 7440 7440 7440 7440 0
32 20250318 190900 100018675 7440 7440 7440 7440 1000
33 20250318 190800 100018675 7440 7440 7440 7440 0
34 20250318 190700 100018675 7440 7440 7440 7440 0
35 20250318 190600 100018675 7440 7440 7440 7440 0
36 20250318 190500 100018675 7440 7440 7440 7440 0
37 20250318 190400 100018675 7440 7440 7440 7440 0
38 20250318 190300 100018675 7440 7440 7440 7440 0
39 20250318 190200 100018675 7440 7440 7440 7440 0
40 20250318 190100 100018675 7440 7440 7440 7440 0
41 20250318 190000 100018675 7440 7440 7440 7440 0
42 20250318 185900 100018675 7440 7440 7440 7440 0
43 20250318 185800 100018675 7440 7440 7440 7440 0
44 20250318 185700 100018675 7440 7440 7440 7440 0
45 20250318 185600 100018675 7440 7440 7440 7440 0
46 20250318 185500 100018675 7440 7440 7440 7440 0
47 20250318 185400 100018675 7440 7440 7440 7440 0
48 20250318 185300 100018675 7440 7440 7440 7440 0
49 20250318 185200 100018675 7440 7440 7440 7440 0
50 20250318 185100 100018675 7440 7440 7440 7440 0
51 20250318 185000 100018675 7440 7440 7440 7440 0
52 20250318 184900 100018675 7440 7440 7440 7440 0
53 20250318 184800 100018675 7440 7440 7440 7440 0
54 20250318 184700 100018675 7440 7440 7440 7440 0
55 20250318 184600 100018675 7440 7440 7440 7440 0
56 20250318 184500 100018675 7440 7440 7440 7440 0
57 20250318 184400 100018675 7440 7440 7440 7440 0
58 20250318 184300 100018675 7440 7440 7440 7440 0
59 20250318 184200 100018675 7440 7440 7440 7440 0
60 20250318 184100 100018675 7440 7440 7440 7440 0
61 20250318 184000 100018675 7440 7440 7440 7440 0
62 20250318 183900 100018675 7440 7440 7440 7440 1000
63 20250318 183800 100018675 7440 7440 7440 7440 0
64 20250318 183700 100018675 7440 7440 7440 7440 0
65 20250318 183600 100018675 7440 7440 7440 7440 0
66 20250318 183500 100018675 7440 7440 7440 7440 0
67 20250318 183400 100018675 7440 7440 7440 7440 0
68 20250318 183300 100018675 7440 7440 7440 7440 0
69 20250318 183200 100018675 7440 7440 7440 7440 0
70 20250318 183100 100018675 7440 7440 7440 7440 0
71 20250318 183000 100018675 7440 7440 7440 7440 0
72 20250318 182900 100018675 7440 7440 7440 7440 0
73 20250318 182800 100018675 7440 7440 7440 7440 0
74 20250318 182700 100018675 7440 7440 7440 7440 0
75 20250318 182600 100018675 7440 7440 7440 7440 0
76 20250318 182500 100018675 7440 7440 7440 7440 0
77 20250318 182400 100018675 7440 7440 7440 7440 0
78 20250318 182300 100018675 7440 7440 7440 7440 0
79 20250318 182200 100018675 7440 7440 7440 7440 0
80 20250318 182100 100018675 7440 7440 7440 7440 0
81 20250318 182000 100018675 7440 7440 7440 7440 0
82 20250318 181900 100018675 7440 7440 7440 7440 0
83 20250318 181800 100018675 7440 7440 7440 7440 0
84 20250318 181700 100018675 7440 7440 7440 7440 0
85 20250318 181600 100018675 7440 7440 7440 7440 0
86 20250318 181500 100018675 7440 7440 7440 7440 0
87 20250318 181400 100018675 7440 7440 7440 7440 0
88 20250318 181300 100018675 7440 7440 7440 7440 0
89 20250318 181200 100018675 7440 7440 7440 7440 0
90 20250318 181100 100018675 7440 7440 7440 7440 0
91 20250318 181000 100018675 7440 7440 7440 7440 0
92 20250318 180900 100018675 7440 7440 7440 7440 1000
93 20250318 180800 100018675 7440 7440 7440 7440 0
94 20250318 180700 100018675 7440 7440 7440 7440 0
95 20250318 180600 100018675 7440 7440 7440 7440 0
96 20250318 180500 100018675 7440 7440 7440 7440 0
97 20250318 180400 100018675 7440 7440 7440 7440 0
98 20250318 180300 100018675 7440 7440 7440 7440 0
99 20250318 180200 100018675 7440 7440 7440 7440 0
100 20250318 180100 100018675 7440 7440 7440 7440 0
101 20250318 180000 100018675 7440 7440 7440 7440 0
102 20250318 175900 100018675 7440 7440 7440 7440 0
103 20250318 175800 100018675 7440 7440 7440 7440 0
104 20250318 175700 100018675 7440 7440 7440 7440 0
105 20250318 175600 100018675 7440 7440 7440 7440 0
106 20250318 175500 100018675 7440 7440 7440 7440 0
107 20250318 175400 100018675 7440 7440 7440 7440 0
108 20250318 175300 100018675 7440 7440 7440 7440 0
109 20250318 175200 100018675 7440 7440 7440 7440 0
110 20250318 175100 100018675 7440 7440 7440 7440 0
111 20250318 175000 100018675 7440 7440 7440 7440 0
112 20250318 174900 100018675 7440 7440 7440 7440 0
113 20250318 174800 100018675 7440 7440 7440 7440 0
114 20250318 174700 100018675 7440 7440 7440 7440 0
115 20250318 174600 100018675 7440 7440 7440 7440 0
116 20250318 174500 100018675 7440 7440 7440 7440 0
117 20250318 174400 100018675 7440 7440 7440 7440 0
118 20250318 174300 100018675 7440 7440 7440 7440 0
119 20250318 174200 100018675 7440 7440 7440 7440 0
120 20250318 174100 100018675 7440 7440 7440 7440 0
121 20250318 174000 100018675 7440 7440 7440 7440 0
122 20250318 173900 100018675 7440 7440 7440 7440 1000
123 20250318 173800 100018675 7440 7440 7440 7440 0
124 20250318 173700 100018675 7440 7440 7440 7440 0
125 20250318 173600 100018675 7440 7440 7440 7440 0
126 20250318 173500 100018675 7440 7440 7440 7440 0
127 20250318 173400 100018675 7440 7440 7440 7440 0
128 20250318 173300 100018675 7440 7440 7440 7440 0
129 20250318 173200 100018675 7440 7440 7440 7440 0
130 20250318 173100 100018675 7440 7440 7440 7440 0
131 20250318 173000 100018675 7440 7440 7440 7440 0
132 20250318 172900 100018675 7440 7440 7440 7440 0
133 20250318 172800 100018675 7440 7440 7440 7440 0
134 20250318 172700 100018675 7440 7440 7440 7440 0
135 20250318 172600 100018675 7440 7440 7440 7440 0
136 20250318 172500 100018675 7440 7440 7440 7440 0
137 20250318 172400 100018675 7440 7440 7440 7440 0
138 20250318 172300 100018675 7440 7440 7440 7440 0
139 20250318 172200 100018675 7440 7440 7440 7440 0
140 20250318 172100 100018675 7440 7440 7440 7440 0
141 20250318 172000 100018675 7440 7440 7440 7440 0
142 20250318 171900 100018675 7440 7440 7440 7440 0
143 20250318 171800 100018675 7440 7440 7440 7440 0
144 20250318 171700 100018675 7440 7440 7440 7440 0
145 20250318 171600 100018675 7440 7440 7440 7440 0
146 20250318 171500 100018675 7440 7440 7440 7440 0
147 20250318 171400 100018675 7440 7440 7440 7440 0
148 20250318 171300 100018675 7440 7440 7440 7440 0
149 20250318 171200 100018675 7440 7440 7440 7440 0
150 20250318 171100 100018675 7440 7440 7440 7440 0
151 20250318 171000 100018675 7440 7440 7440 7440 0
152 20250318 170900 100018675 7440 7440 7440 7440 1000
153 20250318 170800 100018675 7440 7440 7440 7440 0
154 20250318 170700 100018675 7440 7440 7440 7440 0
155 20250318 170600 100018675 7440 7440 7440 7440 0
156 20250318 170500 100018675 7440 7440 7440 7440 0
157 20250318 170400 100018675 7440 7440 7440 7440 0
158 20250318 170300 100018675 7440 7440 7440 7440 0
159 20250318 170200 100018675 7440 7440 7440 7440 0
160 20250318 170100 100018675 7440 7440 7440 7440 0
161 20250318 170000 100018675 7440 7440 7440 7440 0
162 20250318 165900 100018675 7440 7440 7440 7440 0
163 20250318 165800 100018675 7440 7440 7440 7440 0
164 20250318 165700 100018675 7440 7440 7440 7440 0
165 20250318 165600 100018675 7440 7440 7440 7440 0
166 20250318 165500 100018675 7440 7440 7440 7440 0
167 20250318 165400 100018675 7440 7440 7440 7440 0
168 20250318 165300 100018675 7440 7440 7440 7440 0
169 20250318 165200 100018675 7440 7440 7440 7440 0
170 20250318 165100 100018675 7440 7440 7440 7440 0
171 20250318 165000 100018675 7440 7440 7440 7440 0
172 20250318 164900 100018675 7440 7440 7440 7440 0
173 20250318 164800 100018675 7440 7440 7440 7440 0
174 20250318 164700 100018675 7440 7440 7440 7440 0
175 20250318 164600 100018675 7440 7440 7440 7440 0
176 20250318 164500 100018675 7440 7440 7440 7440 0
177 20250318 164400 100018675 7440 7440 7440 7440 0
178 20250318 164300 100018675 7440 7440 7440 7440 0
179 20250318 164200 100018675 7440 7440 7440 7440 0
180 20250318 164100 100018675 7440 7440 7440 7440 0
181 20250318 164000 100018675 7440 7440 7440 7440 0
182 20250318 163900 100018675 7440 7440 7440 7440 1000
183 20250318 163800 100018675 7440 7440 7440 7440 0
184 20250318 163700 100018675 7440 7440 7440 7440 0
185 20250318 163600 100018675 7440 7440 7440 7440 0
186 20250318 163500 100018675 7440 7440 7440 7440 0
187 20250318 163400 100018675 7440 7440 7440 7440 0
188 20250318 163300 100018675 7440 7440 7440 7440 0
189 20250318 163200 100018675 7440 7440 7440 7440 0
190 20250318 163100 100018675 7440 7440 7440 7440 0
191 20250318 163000 100018675 7440 7440 7440 7440 0
192 20250318 162900 100018675 7440 7440 7440 7440 0
193 20250318 162800 100018675 7440 7440 7440 7440 0
194 20250318 162700 100018675 7440 7440 7440 7440 0
195 20250318 162600 100018675 7440 7440 7440 7440 0
196 20250318 162500 100018675 7440 7440 7440 7440 0
197 20250318 162400 100018675 7440 7440 7440 7440 0
198 20250318 162300 100018675 7440 7440 7440 7440 0
199 20250318 162200 100018675 7440 7440 7440 7440 0
200 20250318 162100 100018675 7440 7440 7440 7440 0
201 20250318 162000 100018675 7440 7440 7440 7440 0
202 20250318 161900 100018675 7440 7440 7440 7440 0
203 20250318 161800 100018675 7440 7440 7440 7440 0
204 20250318 161700 100018675 7440 7440 7440 7440 0
205 20250318 161600 100018675 7440 7440 7440 7440 0
206 20250318 161500 100018675 7440 7440 7440 7440 0
207 20250318 161400 100018675 7440 7440 7440 7440 0
208 20250318 161300 100018675 7440 7440 7440 7440 0
209 20250318 161200 100018675 7440 7440 7440 7440 0
210 20250318 161100 100018675 7440 7440 7440 7440 0
211 20250318 161000 100018675 7440 7440 7440 7440 0
212 20250318 160900 100018675 7440 7440 7440 7440 1000
213 20250318 160800 100018675 7440 7440 7440 7440 0
214 20250318 160700 100018675 7440 7440 7440 7440 0
215 20250318 160600 100018675 7440 7440 7440 7440 0
216 20250318 160500 100018675 7440 7440 7440 7440 0
217 20250318 160400 100018675 7440 7440 7440 7440 0
218 20250318 160300 100018675 7440 7440 7440 7440 0
219 20250318 160200 100018675 7440 7440 7440 7440 0
220 20250318 160100 100018675 7440 7440 7440 7440 0
221 20250318 160000 100018675 7440 7440 7440 7440 0
222 20250318 155900 100018675 7440 7440 7440 7440 0
223 20250318 155800 100018675 7440 7440 7440 7440 0
224 20250318 155700 100018675 7440 7440 7440 7440 0
225 20250318 155600 100018675 7440 7440 7440 7440 0
226 20250318 155500 100018675 7440 7440 7440 7440 0
227 20250318 155400 100018675 7440 7440 7440 7440 0
228 20250318 155300 100018675 7440 7440 7440 7440 0
229 20250318 155200 100018675 7440 7440 7440 7440 0
230 20250318 155100 100018675 7440 7440 7440 7440 0
231 20250318 155000 100018675 7440 7440 7440 7440 0
232 20250318 154900 100018675 7440 7440 7440 7440 0
233 20250318 154800 100018675 7440 7440 7440 7440 0
234 20250318 154700 100018675 7440 7440 7440 7440 0
235 20250318 154600 100018675 7440 7440 7440 7440 0
236 20250318 154500 100018675 7440 7440 7440 7440 0
237 20250318 154400 100018675 7440 7440 7440 7440 0
238 20250318 154300 100018675 7440 7440 7440 7440 0
239 20250318 154200 100018675 7440 7440 7440 7440 0
240 20250318 154100 100018675 7440 7440 7440 7440 0
241 20250318 154000 100018675 7440 7440 7440 7440 0
242 20250318 153900 100018675 7440 7440 7440 7440 1000
243 20250318 153800 100018675 7440 7440 7440 7440 0
244 20250318 153700 100018675 7440 7440 7440 7440 0
245 20250318 153600 100018675 7440 7440 7440 7440 0
246 20250318 153500 100018675 7440 7440 7440 7440 0
247 20250318 153400 100018675 7440 7440 7440 7440 0
248 20250318 153300 100018675 7440 7440 7440 7440 0
249 20250318 153200 100018675 7440 7440 7440 7440 0
250 20250318 153100 100018675 7440 7440 7440 7440 0
251 20250318 153000 100018675 7440 7440 7440 7440 1000
252 20250318 152900 92578675 7520 7520 7520 7520 0
253 20250318 152800 92578675 7520 7520 7520 7520 0
254 20250318 152700 92578675 7520 7520 7520 7520 0
255 20250318 152600 92578675 7520 7520 7520 7520 0
256 20250318 152500 92578675 7520 7520 7520 7520 0
257 20250318 152400 92578675 7520 7520 7520 7520 0
258 20250318 152300 92578675 7520 7520 7520 7520 0
259 20250318 152200 92578675 7520 7520 7520 7520 0
260 20250318 152100 92578675 7520 7520 7520 7520 0
261 20250318 152000 92578675 7520 7520 7520 7520 0
262 20250318 151900 92578675 7520 7520 7520 7520 0
263 20250318 151800 92578675 7520 7520 7520 7520 0
264 20250318 151700 92578675 7520 7520 7520 7520 0
265 20250318 151600 92578675 7520 7520 7520 7520 0
266 20250318 151500 92578675 7520 7520 7520 7520 0
267 20250318 151400 92578675 7520 7520 7520 7520 0
268 20250318 151300 92578675 7520 7520 7520 7520 0
269 20250318 151200 92578675 7520 7510 7520 7510 361
270 20250318 151100 89864155 7520 7520 7520 7520 0
271 20250318 151000 89864155 7520 7520 7520 7520 0
272 20250318 150900 89864155 7520 7520 7520 7520 0
273 20250318 150800 89864155 7520 7520 7520 7520 0
274 20250318 150700 89864155 7520 7510 7520 7510 97
275 20250318 150600 89135675 7500 7500 7500 7500 100
276 20250318 150500 88385675 7500 7470 7500 7470 351
277 20250318 150400 85755745 7470 7470 7470 7470 0
278 20250318 150300 85755745 7470 7470 7470 7470 0
279 20250318 150200 85755745 7470 7470 7470 7470 0
280 20250318 150100 85755745 7470 7470 7470 7470 0
281 20250318 150000 85755745 7470 7470 7470 7470 134
282 20250318 145900 84754765 7470 7470 7470 7470 0
283 20250318 145800 84754765 7470 7470 7470 7470 0
284 20250318 145700 84754765 7470 7470 7470 7470 1
285 20250318 145600 84747295 7460 7460 7460 7460 0
286 20250318 145500 84747295 7460 7460 7460 7460 2
287 20250318 145400 84732375 7450 7450 7450 7450 0
288 20250318 145300 84732375 7450 7450 7450 7450 0
289 20250318 145200 84732375 7450 7450 7450 7450 0
290 20250318 145100 84732375 7450 7450 7450 7450 0
291 20250318 145000 84732375 7450 7450 7450 7450 0
292 20250318 144900 84732375 7450 7450 7450 7450 0
293 20250318 144800 84732375 7450 7450 7450 7450 0
294 20250318 144700 84732375 7450 7450 7450 7450 10
295 20250318 144600 84657875 7450 7450 7450 7450 0
296 20250318 144500 84657875 7450 7450 7450 7450 0
297 20250318 144400 84657875 7450 7450 7450 7450 0
298 20250318 144300 84657875 7450 7450 7450 7450 0
299 20250318 144200 84657875 7450 7450 7450 7450 0
300 20250318 144100 84657875 7450 7450 7450 7450 0
301 20250318 144000 84657875 7450 7450 7450 7450 0
302 20250318 143900 84657875 7450 7450 7450 7450 0
303 20250318 143800 84657875 7450 7450 7450 7450 0
304 20250318 143700 84657875 7450 7460 7460 7450 51
305 20250318 143600 84277425 7450 7450 7450 7450 0
306 20250318 143500 84277425 7450 7450 7450 7450 0
307 20250318 143400 84277425 7450 7450 7450 7450 0
308 20250318 143300 84277425 7450 7450 7450 7450 0
309 20250318 143200 84277425 7450 7450 7450 7450 0
310 20250318 143100 84277425 7450 7450 7450 7450 0
311 20250318 143000 84277425 7450 7450 7450 7450 0
312 20250318 142900 84277425 7450 7450 7450 7450 420
313 20250318 142800 81148425 7450 7450 7450 7450 81
314 20250318 142700 80544975 7450 7450 7450 7450 0
315 20250318 142600 80544975 7450 7450 7450 7450 0
316 20250318 142500 80544975 7450 7450 7450 7450 0
317 20250318 142400 80544975 7450 7450 7450 7450 0
318 20250318 142300 80544975 7450 7460 7460 7450 4
319 20250318 142200 80515165 7470 7470 7470 7470 0
320 20250318 142100 80515165 7470 7470 7470 7470 0
321 20250318 142000 80515165 7470 7470 7470 7470 0
322 20250318 141900 80515165 7470 7470 7470 7470 0
323 20250318 141800 80515165 7470 7470 7470 7470 0
324 20250318 141700 80515165 7470 7470 7470 7470 0
325 20250318 141600 80515165 7470 7470 7470 7470 0
326 20250318 141500 80515165 7470 7470 7470 7470 0
327 20250318 141400 80515165 7470 7470 7470 7470 0
328 20250318 141300 80515165 7470 7470 7470 7470 1
329 20250318 141200 80507695 7470 7470 7470 7470 24
330 20250318 141100 80328415 7450 7450 7450 7450 0
331 20250318 141000 80328415 7450 7450 7450 7450 1
332 20250318 140900 80320965 7470 7470 7470 7470 1
333 20250318 140800 80313495 7440 7440 7440 7440 7
334 20250318 140700 80261415 7440 7440 7440 7440 0
335 20250318 140600 80261415 7440 7440 7440 7440 122
336 20250318 140500 79353735 7440 7440 7440 7440 25
337 20250318 140400 79167735 7440 7440 7440 7440 0
338 20250318 140300 79167735 7440 7440 7440 7440 0
339 20250318 140200 79167735 7440 7440 7440 7440 0
340 20250318 140100 79167735 7440 7440 7440 7440 0
341 20250318 140000 79167735 7440 7440 7440 7440 0
342 20250318 135900 79167735 7440 7440 7440 7440 0
343 20250318 135800 79167735 7440 7440 7440 7440 1
344 20250318 135700 79160295 7440 7440 7440 7440 0
345 20250318 135600 79160295 7440 7440 7440 7440 0
346 20250318 135500 79160295 7440 7440 7440 7440 0
347 20250318 135400 79160295 7440 7440 7440 7440 0
348 20250318 135300 79160295 7440 7440 7440 7440 0
349 20250318 135200 79160295 7440 7440 7440 7440 0
350 20250318 135100 79160295 7440 7440 7440 7440 0
351 20250318 135000 79160295 7440 7440 7440 7440 0
352 20250318 134900 79160295 7440 7440 7440 7440 0
353 20250318 134800 79160295 7440 7440 7440 7440 0
354 20250318 134700 79160295 7440 7440 7440 7440 0
355 20250318 134600 79160295 7440 7440 7440 7440 0
356 20250318 134500 79160295 7440 7450 7450 7420 1361
357 20250318 134400 69043085 7440 7440 7440 7440 0
358 20250318 134300 69043085 7440 7440 7440 7440 1
359 20250318 134200 69035645 7440 7440 7440 7440 0
360 20250318 134100 69035645 7440 7440 7440 7440 0
361 20250318 134000 69035645 7440 7440 7440 7440 0
362 20250318 133900 69035645 7440 7440 7440 7440 0
363 20250318 133800 69035645 7440 7440 7440 7440 0
364 20250318 133700 69035645 7440 7440 7440 7440 1
365 20250318 133600 69028205 7440 7440 7440 7440 1
366 20250318 133500 69020765 7440 7450 7450 7440 37
367 20250318 133400 68745435 7440 7440 7440 7440 0
368 20250318 133300 68745435 7440 7440 7440 7440 9
369 20250318 133200 68678475 7450 7450 7450 7440 302
370 20250318 133100 66428585 7460 7460 7460 7460 0
371 20250318 133000 66428585 7460 7450 7460 7450 7
372 20250318 132900 66376425 7440 7450 7450 7440 223
373 20250318 132800 64716805 7450 7450 7450 7450 100
374 20250318 132700 63971805 7450 7460 7460 7450 94
375 20250318 132600 63271495 7450 7450 7450 7450 0
376 20250318 132500 63271495 7450 7450 7450 7450 0
377 20250318 132400 63271495 7450 7450 7450 7450 0
378 20250318 132300 63271495 7450 7450 7450 7450 0
379 20250318 132200 63271495 7450 7450 7450 7450 117
380 20250318 132100 62399845 7450 7460 7460 7450 500
381 20250318 132000 58673965 7470 7470 7470 7470 1
382 20250318 131900 58666495 7480 7480 7480 7480 2
383 20250318 131800 58651535 7480 7480 7480 7480 0
384 20250318 131700 58651535 7480 7470 7480 7470 17
385 20250318 131600 58524465 7470 7470 7470 7470 0
386 20250318 131500 58524465 7470 7470 7470 7470 0
387 20250318 131400 58524465 7470 7470 7470 7470 0
388 20250318 131300 58524465 7470 7470 7470 7470 0
389 20250318 131200 58524465 7470 7470 7470 7470 0
390 20250318 131100 58524465 7470 7470 7470 7470 0
391 20250318 131000 58524465 7470 7470 7470 7470 0
392 20250318 130900 58524465 7470 7460 7470 7460 3
393 20250318 130800 58502065 7450 7470 7470 7440 1002
394 20250318 130700 51034295 7470 7500 7500 7470 32
395 20250318 130600 50795175 7500 7500 7500 7500 0
396 20250318 130500 50795175 7500 7500 7500 7500 0
397 20250318 130400 50795175 7500 7500 7500 7500 0
398 20250318 130300 50795175 7500 7500 7500 7500 0
399 20250318 130200 50795175 7500 7500 7500 7500 2
400 20250318 130100 50780175 7510 7510 7510 7510 0
401 20250318 130000 50780175 7510 7510 7510 7510 0
402 20250318 125900 50780175 7510 7510 7510 7510 0
403 20250318 125800 50780175 7510 7510 7510 7510 0
404 20250318 125700 50780175 7510 7510 7510 7510 0
405 20250318 125600 50780175 7510 7510 7510 7510 0
406 20250318 125500 50780175 7510 7510 7510 7510 0
407 20250318 125400 50780175 7510 7510 7510 7510 0
408 20250318 125300 50780175 7510 7480 7510 7480 80
409 20250318 125200 50181175 7480 7480 7480 7480 0
410 20250318 125100 50181175 7480 7480 7480 7480 0
411 20250318 125000 50181175 7480 7480 7480 7480 0
412 20250318 124900 50181175 7480 7480 7480 7480 0
413 20250318 124800 50181175 7480 7480 7480 7480 0
414 20250318 124700 50181175 7480 7480 7480 7480 0
415 20250318 124600 50181175 7480 7480 7480 7480 0
416 20250318 124500 50181175 7480 7480 7480 7480 0
417 20250318 124400 50181175 7480 7480 7480 7480 0
418 20250318 124300 50181175 7480 7480 7480 7480 0
419 20250318 124200 50181175 7480 7480 7480 7480 0
420 20250318 124100 50181175 7480 7480 7480 7480 0
421 20250318 124000 50181175 7480 7480 7480 7480 0
422 20250318 123900 50181175 7480 7480 7480 7480 0
423 20250318 123800 50181175 7480 7480 7480 7480 50
424 20250318 123700 49807175 7480 7480 7480 7480 0
425 20250318 123600 49807175 7480 7480 7480 7480 0
426 20250318 123500 49807175 7480 7480 7480 7480 0
427 20250318 123400 49807175 7480 7480 7480 7480 0
428 20250318 123300 49807175 7480 7480 7480 7480 0
429 20250318 123200 49807175 7480 7480 7480 7480 2
430 20250318 123100 49792215 7450 7450 7450 7450 0
431 20250318 123000 49792215 7450 7450 7450 7450 0
432 20250318 122900 49792215 7450 7450 7450 7450 0
433 20250318 122800 49792215 7450 7450 7450 7450 0
434 20250318 122700 49792215 7450 7450 7450 7450 0
435 20250318 122600 49792215 7450 7450 7450 7450 0
436 20250318 122500 49792215 7450 7450 7450 7450 0
437 20250318 122400 49792215 7450 7450 7450 7450 0
438 20250318 122300 49792215 7450 7450 7450 7450 0
439 20250318 122200 49792215 7450 7490 7490 7450 1439
440 20250318 122100 39049885 7510 7510 7510 7510 0
441 20250318 122000 39049885 7510 7510 7510 7510 0
442 20250318 121900 39049885 7510 7510 7510 7510 0
443 20250318 121800 39049885 7510 7510 7510 7510 0
444 20250318 121700 39049885 7510 7510 7510 7510 0
445 20250318 121600 39049885 7510 7510 7510 7510 1
446 20250318 121500 39042375 7490 7500 7500 7490 9
447 20250318 121400 38974955 7510 7510 7510 7510 9
448 20250318 121300 38907365 7510 7510 7510 7510 0
449 20250318 121200 38907365 7510 7510 7510 7510 0
450 20250318 121100 38907365 7510 7510 7510 7510 0
451 20250318 121000 38907365 7510 7510 7510 7510 0
452 20250318 120900 38907365 7510 7510 7510 7510 1
453 20250318 120800 38899855 7490 7490 7490 7490 0
454 20250318 120700 38899855 7490 7490 7490 7490 0
455 20250318 120600 38899855 7490 7490 7490 7490 0
456 20250318 120500 38899855 7490 7490 7490 7490 0
457 20250318 120400 38899855 7490 7490 7490 7490 0
458 20250318 120300 38899855 7490 7490 7490 7490 0
459 20250318 120200 38899855 7490 7500 7500 7490 87
460 20250318 120100 38248215 7510 7510 7510 7510 100
461 20250318 120000 37497215 7490 7490 7490 7490 0
462 20250318 115900 37497215 7490 7490 7490 7490 6
463 20250318 115800 37452275 7490 7490 7490 7490 0
464 20250318 115700 37452275 7490 7490 7490 7490 0
465 20250318 115600 37452275 7490 7490 7490 7490 0
466 20250318 115500 37452275 7490 7490 7490 7490 1
467 20250318 115400 37444785 7480 7480 7480 7480 0
468 20250318 115300 37444785 7480 7480 7480 7480 0
469 20250318 115200 37444785 7480 7490 7490 7480 100
470 20250318 115100 36696495 7510 7510 7510 7510 0
471 20250318 115000 36696495 7510 7510 7510 7510 0
472 20250318 114900 36696495 7510 7510 7510 7510 0
473 20250318 114800 36696495 7510 7510 7510 7510 1
474 20250318 114700 36688985 7510 7510 7510 7510 0
475 20250318 114600 36688985 7510 7510 7510 7510 0
476 20250318 114500 36688985 7510 7510 7510 7510 0
477 20250318 114400 36688985 7510 7510 7510 7510 0
478 20250318 114300 36688985 7510 7510 7510 7510 0
479 20250318 114200 36688985 7510 7510 7510 7510 0
480 20250318 114100 36688985 7510 7510 7510 7510 0
481 20250318 114000 36688985 7510 7510 7510 7510 0
482 20250318 113900 36688985 7510 7510 7510 7510 0
483 20250318 113800 36688985 7510 7510 7510 7510 1
484 20250318 113700 36681475 7480 7480 7480 7480 0
485 20250318 113600 36681475 7480 7500 7500 7480 305
486 20250318 113500 34398045 7500 7500 7500 7500 0
487 20250318 113400 34398045 7500 7500 7505 7500 57
488 20250318 113300 33970540 7500 7500 7500 7500 0
489 20250318 113200 33970540 7500 7500 7500 7500 0
490 20250318 113100 33970540 7500 7500 7500 7500 0
491 20250318 113000 33970540 7500 7500 7500 7500 0
492 20250318 112900 33970540 7500 7500 7500 7500 15
493 20250318 112800 33858040 7500 7500 7500 7500 0
494 20250318 112700 33858040 7500 7500 7500 7500 0
495 20250318 112600 33858040 7500 7500 7500 7500 0
496 20250318 112500 33858040 7500 7500 7500 7500 0
497 20250318 112400 33858040 7500 7500 7500 7500 0
498 20250318 112300 33858040 7500 7500 7500 7500 0
499 20250318 112200 33858040 7500 7500 7500 7500 0
500 20250318 112100 33858040 7500 7500 7500 7500 0
501 20250318 112000 33858040 7500 7500 7500 7500 0
502 20250318 111900 33858040 7500 7500 7500 7500 1
503 20250318 111800 33850540 7500 7500 7500 7500 10
504 20250318 111700 33775540 7500 7500 7500 7500 0
505 20250318 111600 33775540 7500 7500 7500 7500 0
506 20250318 111500 33775540 7500 7500 7500 7500 0
507 20250318 111400 33775540 7500 7500 7500 7500 38
508 20250318 111300 33490540 7510 7510 7510 7510 0
509 20250318 111200 33490540 7510 7510 7510 7510 0
510 20250318 111100 33490540 7510 7510 7510 7510 0
511 20250318 111000 33490540 7510 7510 7510 7510 0
512 20250318 110900 33490540 7510 7510 7510 7510 0
513 20250318 110800 33490540 7510 7510 7510 7510 0
514 20250318 110700 33490540 7510 7510 7510 7510 0
515 20250318 110600 33490540 7510 7510 7510 7510 0
516 20250318 110500 33490540 7510 7510 7510 7510 0
517 20250318 110400 33490540 7510 7510 7510 7510 0
518 20250318 110300 33490540 7510 7510 7510 7510 0
519 20250318 110200 33490540 7510 7510 7510 7510 0
520 20250318 110100 33490540 7510 7510 7510 7510 1
521 20250318 110000 33483030 7510 7510 7510 7510 0
522 20250318 105900 33483030 7510 7510 7510 7510 0
523 20250318 105800 33483030 7510 7510 7510 7510 0
524 20250318 105700 33483030 7510 7510 7510 7510 0
525 20250318 105600 33483030 7510 7510 7510 7510 0
526 20250318 105500 33483030 7510 7510 7510 7510 1
527 20250318 105400 33475520 7510 7510 7510 7510 2
528 20250318 105300 33460500 7510 7510 7510 7510 12
529 20250318 105200 33370380 7500 7500 7500 7500 0
530 20250318 105100 33370380 7500 7500 7500 7500 2
531 20250318 105000 33355380 7500 7500 7500 7500 0
532 20250318 104900 33355380 7500 7500 7500 7500 0
533 20250318 104800 33355380 7500 7500 7500 7500 0
534 20250318 104700 33355380 7500 7500 7500 7500 0
535 20250318 104600 33355380 7500 7500 7500 7500 3
536 20250318 104500 33332880 7500 7500 7500 7500 0
537 20250318 104400 33332880 7500 7500 7500 7500 0
538 20250318 104300 33332880 7500 7500 7500 7500 0
539 20250318 104200 33332880 7500 7500 7500 7500 0
540 20250318 104100 33332880 7500 7500 7500 7500 1
541 20250318 104000 33325380 7490 7500 7500 7490 7
542 20250318 103900 33272890 7490 7490 7490 7490 0
543 20250318 103800 33272890 7490 7490 7490 7490 0
544 20250318 103700 33272890 7490 7490 7490 7490 0
545 20250318 103600 33272890 7490 7490 7490 7490 0
546 20250318 103500 33272890 7490 7490 7490 7490 0
547 20250318 103400 33272890 7490 7490 7490 7490 0
548 20250318 103300 33272890 7490 7490 7490 7490 0
549 20250318 103200 33272890 7490 7490 7490 7490 0
550 20250318 103100 33272890 7490 7490 7490 7490 377
551 20250318 103000 30449160 7480 7480 7480 7480 130
552 20250318 102900 29476760 7490 7490 7490 7490 0
553 20250318 102800 29476760 7490 7490 7490 7490 0
554 20250318 102700 29476760 7490 7490 7490 7490 0
555 20250318 102600 29476760 7490 7490 7490 7490 0
556 20250318 102500 29476760 7490 7490 7490 7490 1
557 20250318 102400 29469270 7490 7490 7490 7490 1
558 20250318 102300 29461780 7510 7510 7510 7450 1305
559 20250318 102200 19705670 7520 7520 7520 7520 0
560 20250318 102100 19705670 7520 7520 7520 7520 13
561 20250318 102000 19607910 7520 7520 7520 7520 1
562 20250318 101900 19600390 7530 7530 7530 7530 0
563 20250318 101800 19600390 7530 7530 7530 7530 1
564 20250318 101700 19592860 7530 7530 7530 7530 10
565 20250318 101600 19517560 7520 7520 7520 7520 0
566 20250318 101500 19517560 7520 7520 7520 7520 0
567 20250318 101400 19517560 7520 7520 7520 7520 0
568 20250318 101300 19517560 7520 7520 7520 7520 27
569 20250318 101200 19314520 7520 7520 7520 7520 0
570 20250318 101100 19314520 7520 7520 7520 7520 0
571 20250318 101000 19314520 7520 7520 7520 7520 0
572 20250318 100900 19314520 7520 7520 7520 7520 2
573 20250318 100800 19299480 7520 7520 7520 7520 0
574 20250318 100700 19299480 7520 7520 7520 7520 1
575 20250318 100600 19291960 7520 7520 7520 7520 3
576 20250318 100500 19269400 7510 7510 7510 7510 0
577 20250318 100400 19269400 7510 7510 7510 7510 0
578 20250318 100300 19269400 7510 7510 7510 7510 0
579 20250318 100200 19269400 7510 7510 7510 7510 0
580 20250318 100100 19269400 7510 7510 7510 7510 1
581 20250318 100000 19261890 7510 7510 7510 7510 0
582 20250318 095900 19261890 7510 7510 7510 7510 0
583 20250318 095800 19261890 7510 7510 7510 7510 0
584 20250318 095700 19261890 7510 7510 7510 7510 0
585 20250318 095600 19261890 7510 7510 7510 7510 0
586 20250318 095500 19261890 7510 7510 7510 7510 0
587 20250318 095400 19261890 7510 7500 7510 7500 296
588 20250318 095300 17039220 7500 7500 7500 7500 27
589 20250318 095200 16836720 7500 7500 7500 7500 0
590 20250318 095100 16836720 7500 7500 7500 7500 13
591 20250318 095000 16739220 7510 7510 7510 7510 0
592 20250318 094900 16739220 7510 7510 7510 7510 1
593 20250318 094800 16731710 7510 7510 7510 7510 0
594 20250318 094700 16731710 7510 7510 7510 7510 0
595 20250318 094600 16731710 7510 7510 7510 7510 0
596 20250318 094500 16731710 7510 7510 7510 7510 5
597 20250318 094400 16694160 7510 7510 7510 7510 4
598 20250318 094300 16664120 7500 7500 7500 7500 0
599 20250318 094200 16664120 7500 7500 7500 7500 0
600 20250318 094100 16664120 7500 7500 7500 7500 0
601 20250318 094000 16664120 7500 7500 7500 7500 0
602 20250318 093900 16664120 7500 7500 7500 7500 85
603 20250318 093800 16026620 7500 7500 7500 7500 0
604 20250318 093700 16026620 7500 7500 7500 7500 0
605 20250318 093600 16026620 7500 7490 7500 7490 152
606 20250318 093500 14887640 7490 7500 7500 7490 137
607 20250318 093400 13861490 7510 7510 7510 7510 0
608 20250318 093300 13861490 7510 7510 7510 7510 305
609 20250318 093200 11570940 7500 7500 7500 7500 762
610 20250318 093100 5855940 7500 7500 7500 7500 10
611 20250318 093000 5780940 7500 7500 7500 7500 3
612 20250318 092900 5758440 7500 7500 7500 7500 1
613 20250318 092800 5750940 7500 7500 7500 7500 0
614 20250318 092700 5750940 7500 7500 7500 7500 0
615 20250318 092600 5750940 7500 7490 7500 7490 6
616 20250318 092500 5705990 7490 7490 7490 7490 250
617 20250318 092400 3833490 7500 7500 7500 7500 2
618 20250318 092300 3818490 7490 7500 7500 7490 6
619 20250318 092200 3773500 7500 7500 7500 7500 0
620 20250318 092100 3773500 7500 7500 7500 7500 41
621 20250318 092000 3466000 7500 7500 7500 7500 0
622 20250318 091900 3466000 7500 7500 7500 7500 50
623 20250318 091800 3091000 7510 7510 7510 7510 1
624 20250318 091700 3083490 7500 7500 7500 7500 0
625 20250318 091600 3083490 7500 7500 7500 7500 0
626 20250318 091500 3083490 7500 7500 7500 7500 0
627 20250318 091400 3083490 7500 7500 7500 7500 18
628 20250318 091300 2948490 7490 7490 7490 7490 0
629 20250318 091200 2948490 7490 7500 7500 7490 100
630 20250318 091100 2199220 7500 7500 7500 7500 64
631 20250318 091000 1719220 7500 7500 7500 7500 0
632 20250318 090900 1719220 7500 7510 7510 7500 3
633 20250318 090800 1696710 7500 7500 7500 7500 0
634 20250318 090700 1696710 7500 7500 7500 7500 6
635 20250318 090600 1651710 7500 7500 7500 7500 55
636 20250318 090500 1239210 7500 7510 7510 7500 51
637 20250318 090400 856700 7500 7500 7500 7500 0
638 20250318 090300 856700 7500 7500 7500 7500 0
639 20250318 090200 856700 7500 7520 7520 7500 102
640 20250318 090100 90240 7520 7520 7520 7520 9
641 20250318 090000 22560 7520 7520 7520 7520 3

1
054050/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,31401,16030561,234251460,119587985060,0.20
20250313,31401,16030561,233623440,119267373840,0.20
20250312,31401,16030561,236449530,120710124330,0.20
20250311,31401,16030561,235193490,120068901890,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 31401 16030561 234251460 119587985060 0.20
3 20250313 31401 16030561 233623440 119267373840 0.20
4 20250312 31401 16030561 236449530 120710124330 0.20
5 20250311 31401 16030561 235193490 120068901890 0.20