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

588
005490/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184600,84376873500,305000,305000,305000,305000,23991
20250318,184500,84376873500,305000,305000,305000,305000,0
20250318,184400,84376873500,305000,305000,305000,305000,0
20250318,184300,84376873500,305000,305000,305000,305000,0
20250318,184200,84376873500,305000,305000,305000,305000,0
20250318,184100,84376873500,305000,305000,305000,305000,0
20250318,184000,84376873500,305000,305000,305000,305000,0
20250318,183900,84376873500,305000,305000,305000,305000,0
20250318,183800,84376873500,305000,305000,305000,305000,0
20250318,183700,84376873500,305000,305000,305000,305000,0
20250318,183600,84376873500,305000,305000,305000,305000,0
20250318,183500,84376873500,305000,305000,305000,305000,0
20250318,183400,84376873500,305000,305000,305000,305000,0
20250318,183300,84376873500,305000,305000,305000,305000,0
20250318,183200,84376873500,305000,305000,305000,305000,0
20250318,183100,84376873500,305000,305000,305000,305000,0
20250318,183000,84376873500,305000,305000,305000,305000,0
20250318,182900,84376873500,305000,305000,305000,305000,0
20250318,182800,84376873500,305000,305000,305000,305000,0
20250318,182700,84376873500,305000,305000,305000,305000,0
20250318,182600,84376873500,305000,305000,305000,305000,0
20250318,182500,84376873500,305000,305000,305000,305000,0
20250318,182400,84376873500,305000,305000,305000,305000,0
20250318,182300,84376873500,305000,305000,305000,305000,0
20250318,182200,84376873500,305000,305000,305000,305000,0
20250318,182100,84376873500,305000,305000,305000,305000,0
20250318,182000,84376873500,305000,305000,305000,305000,0
20250318,181900,84376873500,305000,305000,305000,305000,0
20250318,181800,84376873500,305000,305000,305000,305000,0
20250318,181700,84376873500,305000,305000,305000,305000,0
20250318,181600,84376873500,305000,305000,305000,305000,23991
20250318,181500,84376873500,305000,305000,305000,305000,0
20250318,181400,84376873500,305000,305000,305000,305000,0
20250318,181300,84376873500,305000,305000,305000,305000,0
20250318,181200,84376873500,305000,305000,305000,305000,0
20250318,181100,84376873500,305000,305000,305000,305000,0
20250318,181000,84376873500,305000,305000,305000,305000,0
20250318,180900,84376873500,305000,305000,305000,305000,0
20250318,180800,84376873500,305000,305000,305000,305000,0
20250318,180700,84376873500,305000,305000,305000,305000,0
20250318,180600,84376873500,305000,305000,305000,305000,0
20250318,180500,84376873500,305000,305000,305000,305000,0
20250318,180400,84376873500,305000,305000,305000,305000,0
20250318,180300,84376873500,305000,305000,305000,305000,0
20250318,180200,84376873500,305000,305000,305000,305000,0
20250318,180100,84376873500,305000,305000,305000,305000,0
20250318,180000,84376873500,305000,305000,305000,305000,0
20250318,175900,84376873500,305000,305000,305000,305000,0
20250318,175800,84376873500,305000,305000,305000,305000,0
20250318,175700,84376873500,305000,305000,305000,305000,0
20250318,175600,84376873500,305000,305000,305000,305000,0
20250318,175500,84376873500,305000,305000,305000,305000,0
20250318,175400,84376873500,305000,305000,305000,305000,0
20250318,175300,84376873500,305000,305000,305000,305000,0
20250318,175200,84376873500,305000,305000,305000,305000,0
20250318,175100,84376873500,305000,305000,305000,305000,0
20250318,175000,84376873500,305000,305000,305000,305000,0
20250318,174900,84376873500,305000,305000,305000,305000,0
20250318,174800,84376873500,305000,305000,305000,305000,0
20250318,174700,84376873500,305000,305000,305000,305000,0
20250318,174600,84376873500,305000,305000,305000,305000,23991
20250318,174500,84376873500,305000,305000,305000,305000,0
20250318,174400,84376873500,305000,305000,305000,305000,0
20250318,174300,84376873500,305000,305000,305000,305000,0
20250318,174200,84376873500,305000,305000,305000,305000,0
20250318,174100,84376873500,305000,305000,305000,305000,0
20250318,174000,84376873500,305000,305000,305000,305000,0
20250318,173900,84376873500,305000,305000,305000,305000,0
20250318,173800,84376873500,305000,305000,305000,305000,0
20250318,173700,84376873500,305000,305000,305000,305000,0
20250318,173600,84376873500,305000,305000,305000,305000,0
20250318,173500,84376873500,305000,305000,305000,305000,0
20250318,173400,84376873500,305000,305000,305000,305000,0
20250318,173300,84376873500,305000,305000,305000,305000,0
20250318,173200,84376873500,305000,305000,305000,305000,0
20250318,173100,84376873500,305000,305000,305000,305000,0
20250318,173000,84376873500,305000,305000,305000,305000,0
20250318,172900,84376873500,305000,305000,305000,305000,0
20250318,172800,84376873500,305000,305000,305000,305000,0
20250318,172700,84376873500,305000,305000,305000,305000,0
20250318,172600,84376873500,305000,305000,305000,305000,0
20250318,172500,84376873500,305000,305000,305000,305000,0
20250318,172400,84376873500,305000,305000,305000,305000,0
20250318,172300,84376873500,305000,305000,305000,305000,0
20250318,172200,84376873500,305000,305000,305000,305000,0
20250318,172100,84376873500,305000,305000,305000,305000,0
20250318,172000,84376873500,305000,305000,305000,305000,0
20250318,171900,84376873500,305000,305000,305000,305000,0
20250318,171800,84376873500,305000,305000,305000,305000,0
20250318,171700,84376873500,305000,305000,305000,305000,0
20250318,171600,84376873500,305000,305000,305000,305000,23991
20250318,171500,84376873500,305000,305000,305000,305000,0
20250318,171400,84376873500,305000,305000,305000,305000,0
20250318,171300,84376873500,305000,305000,305000,305000,0
20250318,171200,84376873500,305000,305000,305000,305000,0
20250318,171100,84376873500,305000,305000,305000,305000,0
20250318,171000,84376873500,305000,305000,305000,305000,0
20250318,170900,84376873500,305000,305000,305000,305000,0
20250318,170800,84376873500,305000,305000,305000,305000,0
20250318,170700,84376873500,305000,305000,305000,305000,0
20250318,170600,84376873500,305000,305000,305000,305000,0
20250318,170500,84376873500,305000,305000,305000,305000,0
20250318,170400,84376873500,305000,305000,305000,305000,0
20250318,170300,84376873500,305000,305000,305000,305000,0
20250318,170200,84376873500,305000,305000,305000,305000,0
20250318,170100,84376873500,305000,305000,305000,305000,0
20250318,170000,84376873500,305000,305000,305000,305000,0
20250318,165900,84376873500,305000,305000,305000,305000,0
20250318,165800,84376873500,305000,305000,305000,305000,0
20250318,165700,84376873500,305000,305000,305000,305000,0
20250318,165600,84376873500,305000,305000,305000,305000,0
20250318,165500,84376873500,305000,305000,305000,305000,0
20250318,165400,84376873500,305000,305000,305000,305000,0
20250318,165300,84376873500,305000,305000,305000,305000,0
20250318,165200,84376873500,305000,305000,305000,305000,0
20250318,165100,84376873500,305000,305000,305000,305000,0
20250318,165000,84376873500,305000,305000,305000,305000,0
20250318,164900,84376873500,305000,305000,305000,305000,0
20250318,164800,84376873500,305000,305000,305000,305000,0
20250318,164700,84376873500,305000,305000,305000,305000,0
20250318,164600,84376873500,305000,305000,305000,305000,23991
20250318,164500,84376873500,305000,305000,305000,305000,0
20250318,164400,84376873500,305000,305000,305000,305000,0
20250318,164300,84376873500,305000,305000,305000,305000,0
20250318,164200,84376873500,305000,305000,305000,305000,0
20250318,164100,84376873500,305000,305000,305000,305000,0
20250318,164000,84376873500,305000,305000,305000,305000,0
20250318,163900,84376873500,305000,305000,305000,305000,0
20250318,163800,84376873500,305000,305000,305000,305000,0
20250318,163700,84376873500,305000,305000,305000,305000,0
20250318,163600,84376873500,305000,305000,305000,305000,0
20250318,163500,84376873500,305000,305000,305000,305000,0
20250318,163400,84376873500,305000,305000,305000,305000,0
20250318,163300,84376873500,305000,305000,305000,305000,0
20250318,163200,84376873500,305000,305000,305000,305000,0
20250318,163100,84376873500,305000,305000,305000,305000,0
20250318,163000,84376873500,305000,305000,305000,305000,0
20250318,162900,84376873500,305000,305000,305000,305000,0
20250318,162800,84376873500,305000,305000,305000,305000,0
20250318,162700,84376873500,305000,305000,305000,305000,0
20250318,162600,84376873500,305000,305000,305000,305000,0
20250318,162500,84376873500,305000,305000,305000,305000,0
20250318,162400,84376873500,305000,305000,305000,305000,0
20250318,162300,84376873500,305000,305000,305000,305000,0
20250318,162200,84376873500,305000,305000,305000,305000,0
20250318,162100,84376873500,305000,305000,305000,305000,0
20250318,162000,84376873500,305000,305000,305000,305000,0
20250318,161900,84376873500,305000,305000,305000,305000,0
20250318,161800,84376873500,305000,305000,305000,305000,0
20250318,161700,84376873500,305000,305000,305000,305000,0
20250318,161600,84376873500,305000,305000,305000,305000,23991
20250318,161500,84376873500,305000,305000,305000,305000,0
20250318,161400,84376873500,305000,305000,305000,305000,0
20250318,161300,84376873500,305000,305000,305000,305000,0
20250318,161200,84376873500,305000,305000,305000,305000,0
20250318,161100,84376873500,305000,305000,305000,305000,0
20250318,161000,84376873500,305000,305000,305000,305000,0
20250318,160900,84376873500,305000,305000,305000,305000,0
20250318,160800,84376873500,305000,305000,305000,305000,0
20250318,160700,84376873500,305000,305000,305000,305000,0
20250318,160600,84376873500,305000,305000,305000,305000,0
20250318,160500,84376873500,305000,305000,305000,305000,0
20250318,160400,84376873500,305000,305000,305000,305000,0
20250318,160300,84376873500,305000,305000,305000,305000,0
20250318,160200,84376873500,305000,305000,305000,305000,0
20250318,160100,84376873500,305000,305000,305000,305000,0
20250318,160000,84376873500,305000,305000,305000,305000,0
20250318,155900,84376873500,305000,305000,305000,305000,0
20250318,155800,84376873500,305000,305000,305000,305000,0
20250318,155700,84376873500,305000,305000,305000,305000,0
20250318,155600,84376873500,305000,305000,305000,305000,0
20250318,155500,84376873500,305000,305000,305000,305000,0
20250318,155400,84376873500,305000,305000,305000,305000,0
20250318,155300,84376873500,305000,305000,305000,305000,0
20250318,155200,84376873500,305000,305000,305000,305000,0
20250318,155100,84376873500,305000,305000,305000,305000,0
20250318,155000,84376873500,305000,305000,305000,305000,0
20250318,154900,84376873500,305000,305000,305000,305000,0
20250318,154800,84376873500,305000,305000,305000,305000,0
20250318,154700,84376873500,305000,305000,305000,305000,0
20250318,154600,84376873500,305000,305000,305000,305000,23991
20250318,154500,84376873500,305000,305000,305000,305000,0
20250318,154400,84376873500,305000,305000,305000,305000,0
20250318,154300,84376873500,305000,305000,305000,305000,0
20250318,154200,84376873500,305000,305000,305000,305000,0
20250318,154100,84376873500,305000,305000,305000,305000,0
20250318,154000,84376873500,305000,305000,305000,305000,0
20250318,153900,84376873500,305000,305000,305000,305000,0
20250318,153800,84376873500,305000,305000,305000,305000,0
20250318,153700,84376873500,305000,305000,305000,305000,0
20250318,153600,84376873500,305000,305000,305000,305000,0
20250318,153500,84376873500,305000,305000,305000,305000,0
20250318,153400,84376873500,305000,305000,305000,305000,0
20250318,153300,84376873500,305000,305000,305000,305000,0
20250318,153200,84376873500,305000,305000,305000,305000,0
20250318,153100,84376873500,305000,305000,305000,305000,0
20250318,153000,84376873500,305000,305000,305000,305000,23991
20250318,152900,77059618500,306000,306000,306000,306000,0
20250318,152800,77059618500,306000,306000,306000,306000,0
20250318,152700,77059618500,306000,306000,306000,306000,0
20250318,152600,77059618500,306000,306000,306000,306000,0
20250318,152500,77059618500,306000,306000,306000,306000,0
20250318,152400,77059618500,306000,306000,306000,306000,0
20250318,152300,77059618500,306000,306000,306000,306000,0
20250318,152200,77059618500,306000,306000,306000,306000,0
20250318,152100,77059618500,306000,306000,306000,306000,0
20250318,152000,77059618500,306000,306000,306000,306000,0
20250318,151900,77059618500,306000,306000,306500,306000,305
20250318,151800,76966204000,306500,306000,306500,306000,216
20250318,151700,76900098500,306000,306000,307000,305500,1587
20250318,151600,76413874000,306000,306000,306500,305500,743
20250318,151500,76186498750,306000,306000,306500,306000,516
20250318,151400,76028569750,306000,306000,306500,306000,682
20250318,151300,75819861750,306000,306000,306500,306000,913
20250318,151200,75540435750,306000,306000,306500,306000,654
20250318,151100,75340304750,306000,306000,306500,306000,371
20250318,151000,75226773250,306500,306000,306500,306000,717
20250318,150900,75007367250,306000,306500,306500,306000,1286
20250318,150800,74613796750,306500,306500,306500,306000,388
20250318,150700,74495042750,306500,306000,306500,306000,387
20250318,150600,74376583000,306000,306500,306500,306000,1509
20250318,150500,73914804000,306000,306000,306500,306000,551
20250318,150400,73746072000,306000,306250,306500,306000,324
20250318,150300,73646894250,306500,306500,306500,306000,257
20250318,150200,73568217500,306500,306000,306500,306000,1218
20250318,150100,73195038250,306000,306000,306500,306000,509
20250318,150000,73039193750,306500,306000,306500,306000,643
20250318,145900,72842416250,306000,306500,306500,306000,263
20250318,145800,72761929750,306000,306000,306500,306000,432
20250318,145700,72629732250,306500,306000,306500,306000,218
20250318,145600,72562993250,306500,306000,306500,305500,862
20250318,145500,72299218250,306000,305500,306500,305500,865
20250318,145400,72034551250,306000,306000,306000,305500,294
20250318,145300,71944650750,305500,305500,306000,305500,666
20250318,145200,71740966000,306000,306000,306500,305500,1325
20250318,145100,71335516500,306500,306000,306500,306000,168
20250318,145000,71284084500,306500,306500,306500,306000,318
20250318,144900,71186713500,306000,306000,306500,306000,207
20250318,144800,71123344500,306500,306000,306500,306000,792
20250318,144700,70880910500,306000,306500,307000,306000,1348
20250318,144600,70467763500,306500,307000,307000,306500,367
20250318,144500,70355235500,306500,306500,307000,306500,251
20250318,144400,70278277000,307000,307000,307000,306500,240
20250318,144300,70204692500,306500,306500,307000,306500,346
20250318,144200,70098634500,306500,306750,307000,306500,174
20250318,144100,70045268500,306500,306500,307000,306500,67
20250318,144000,70024729500,306500,307000,307000,306500,95
20250318,143900,69995604000,306500,306500,307000,306500,1240
20250318,143800,69615541000,306500,306500,306500,306000,307
20250318,143700,69521558500,306500,306000,306500,306000,119
20250318,143600,69485113000,306000,306500,306500,306000,197
20250318,143500,69424804500,306500,306500,306500,306000,437
20250318,143400,69290896750,306000,306500,306500,306000,209
20250318,143300,69226922250,306500,306000,306500,306000,75
20250318,143200,69203957500,306000,306000,306500,306000,230
20250318,143100,69133539500,306000,306000,306500,306000,277
20250318,143000,69048692500,306000,306500,306500,306000,350
20250318,142900,68941580500,306000,306000,306500,306000,90
20250318,142800,68914038500,306500,306000,306500,306000,151
20250318,142700,68867791000,306000,306000,306500,306000,256
20250318,142600,68789414000,306000,306000,306500,306000,59
20250318,142500,68771357000,306000,306000,306500,306000,96
20250318,142400,68741968000,306000,306000,306500,306000,159
20250318,142300,68693273000,306000,306250,306500,306000,220
20250318,142200,68625886250,306000,306500,306500,306000,49
20250318,142100,68610886250,306000,306250,306500,306000,247
20250318,142000,68535213250,306000,306500,307000,306000,116
20250318,141900,68499663250,306500,306500,307000,306500,343
20250318,141800,68394503250,306500,306500,307000,306500,198
20250318,141700,68333799750,306500,307000,307500,306500,846
20250318,141600,68074155250,307000,307000,307500,307000,198
20250318,141500,68013365250,307500,307000,307500,307000,379
20250318,141400,67896981750,307500,307250,307500,307000,86
20250318,141300,67870573000,307250,307000,307500,307000,84
20250318,141200,67844776500,307500,307000,307500,307000,185
20250318,141100,67787922000,307000,307000,307500,307000,130
20250318,141000,67748000500,307500,307000,307500,307000,72
20250318,140900,67725879500,307500,307000,307500,306500,1035
20250318,140800,67408174500,307000,306500,307000,306500,97
20250318,140700,67378413000,306500,306000,306500,306000,838
20250318,140600,67121606000,306500,306000,306500,306000,105
20250318,140500,67089438500,306000,306500,306500,306000,104
20250318,140400,67057610000,306000,306500,306500,306000,389
20250318,140300,66938542500,306000,306000,306500,306000,719
20250318,140200,66718523000,306000,306000,306500,306000,302
20250318,140100,66626106000,306000,305500,306500,305500,458
20250318,140000,66485944500,306000,306000,306000,305500,320
20250318,135900,66388085750,305500,305500,306000,305500,309
20250318,135800,66293612000,305500,306000,306250,305500,1481
20250318,135700,65840468250,306000,306000,306500,306000,509
20250318,135600,65684712750,306000,306000,306500,306000,236
20250318,135500,65612457500,306000,306000,306500,306000,320
20250318,135400,65514526500,306000,306000,306500,306000,323
20250318,135300,65415601250,306000,306000,306500,306000,254
20250318,135200,65337849250,306000,306000,306250,306000,87
20250318,135100,65311222000,306000,306000,306500,306000,589
20250318,135000,65130986000,306000,306500,306500,306000,303
20250318,134900,65038254250,306500,306000,306500,306000,547
20250318,134800,64870630250,306000,306000,306500,306000,439
20250318,134700,64736290750,306000,306000,306500,306000,550
20250318,134600,64567960750,306000,306500,306500,306000,213
20250318,134500,64502775500,306250,306500,306500,306000,147
20250318,134400,64457727000,306000,306500,306500,306000,66
20250318,134300,64437515500,306500,306000,306500,306000,342
20250318,134200,64332730000,306000,306500,307000,306000,4498
20250318,134100,62953793000,306500,306500,307000,306500,180
20250318,134000,62898589250,306750,307500,307500,306500,1048
20250318,133900,62576851000,307500,307000,307500,307000,171
20250318,133800,62524350000,307000,307000,307500,306750,269
20250318,133700,62441761500,307000,306750,307500,306500,1250
20250318,133600,62057944250,306750,307000,307000,306500,305
20250318,133500,61964359500,306500,307000,307500,306500,4476
20250318,133400,60590314000,307000,307500,307500,307000,298
20250318,133300,60498799000,307000,307500,307500,307000,790
20250318,133200,60256186000,307000,307000,307500,307000,500
20250318,133100,60102466500,307000,307000,307500,307000,646
20250318,133000,59904041500,307000,307000,307500,307000,626
20250318,132900,59711689500,307000,307500,307750,307000,1677
20250318,132800,59196036250,307500,307500,307750,307500,203
20250318,132700,59133607000,307500,307500,307750,307500,127
20250318,132600,59094546500,307500,307750,307750,307500,206
20250318,132500,59031170250,307500,307500,307750,307500,80
20250318,132400,59006558500,307500,307500,307750,307500,139
20250318,132300,58963811750,307500,307750,308000,307500,142
20250318,132200,58920134000,307500,307500,307750,307500,205
20250318,132100,58857066750,307500,307500,308000,307500,203
20250318,132000,58794633750,307500,307500,308000,307500,224
20250318,131900,58725740000,307500,308000,308000,307500,117
20250318,131800,58689749000,308000,307500,308000,307500,110
20250318,131700,58655887000,308000,307500,308000,307500,115
20250318,131600,58620513000,307500,307500,308000,307500,91
20250318,131500,58592527500,307500,307500,308000,307500,122
20250318,131400,58555008000,307500,308000,308000,307500,428
20250318,131300,58423365000,307500,307500,308000,307500,55
20250318,131200,58406451000,308000,307500,308000,307500,125
20250318,131100,58368009000,307500,307500,308000,307500,227
20250318,131000,58298175000,307500,307500,308000,307000,307
20250318,130900,58203770500,307000,307500,308000,307000,472
20250318,130800,58058700250,308000,308000,308000,307500,144
20250318,130700,58014410000,308000,307500,308000,307500,169
20250318,130600,57962410000,307500,307000,308000,307000,228
20250318,130500,57892302000,307000,307500,308000,307000,572
20250318,130400,57716431500,307500,307500,308000,307500,270
20250318,130300,57633399500,307500,307500,308000,307500,429
20250318,130200,57501419000,308000,307750,308000,307500,130
20250318,130100,57461442750,307500,308000,308000,307500,151
20250318,130000,57414960750,308000,308000,308000,307500,138
20250318,125900,57372490250,307500,307000,307500,307000,339
20250318,125800,57268259250,307500,307500,307500,307000,298
20250318,125700,57176635750,307500,307500,307500,307000,763
20250318,125600,56942065250,307500,307500,308000,307500,66
20250318,125500,56921767750,307500,307500,308000,307500,143
20250318,125400,56877762750,307500,307500,308000,307500,148
20250318,125300,56832248250,307500,307500,308000,307500,91
20250318,125200,56804260750,308000,307500,308000,307500,133
20250318,125100,56763327250,307500,307500,308000,307500,103
20250318,125000,56731650250,307500,307500,308000,307500,158
20250318,124900,56683056250,307500,308000,308000,307500,121
20250318,124800,56645833750,308000,307500,308000,307500,224
20250318,124700,56576917250,308000,307500,308000,307500,118
20250318,124600,56540629250,307500,308000,308000,307500,434
20250318,124500,56407165750,307500,307500,308000,307500,139
20250318,124400,56364387750,307500,308000,308000,307500,131
20250318,124300,56324066750,308000,308000,308000,307500,124
20250318,124200,56285918250,308000,307500,308000,307500,107
20250318,124100,56253006250,307500,308000,308000,307500,67
20250318,124000,56232395250,308000,308000,308000,307500,126
20250318,123900,56193616500,307500,307500,308000,307500,157
20250318,123800,56145335500,307500,307500,308000,307500,342
20250318,123700,56040132000,307500,307500,307750,307500,141
20250318,123600,55996768250,307750,307500,308000,307500,124
20250318,123500,55958595500,307500,307500,308000,307500,179
20250318,123400,55903497500,307500,307500,308000,307500,49
20250318,123300,55888422750,307500,307500,308000,307500,226
20250318,123200,55818896500,307500,307500,308000,307500,225
20250318,123100,55749707000,307500,308000,308000,307500,141
20250318,123000,55706329500,307500,308000,308000,307500,68
20250318,122900,55685406500,307500,307500,308000,307500,264
20250318,122800,55604190750,307500,308000,308000,307500,120
20250318,122700,55567275750,307500,307000,308000,307000,639
20250318,122600,55370776750,307500,307500,307500,307000,78
20250318,122500,55346810750,307500,307000,307500,307000,241
20250318,122400,55272744500,307000,307500,307500,307000,94
20250318,122300,55243855500,307500,307000,307500,307000,381
20250318,122200,55126728000,307500,307500,307500,307000,392
20250318,122100,55006202500,307500,307500,307500,307000,227
20250318,122000,54936412000,307500,307000,307500,307000,353
20250318,121900,54827908500,307000,307000,307500,306500,1554
20250318,121800,54350852000,306500,306500,307000,306500,190
20250318,121700,54292550000,307000,306500,307000,306500,76
20250318,121600,54269247000,307000,306500,307000,306500,208
20250318,121500,54205435000,306500,307000,307000,306500,124
20250318,121400,54167424500,306500,306500,307000,306500,35
20250318,121300,54156690000,307000,306500,307000,306500,214
20250318,121200,54091030250,306500,307000,307500,306500,1086
20250318,121100,53757633250,307000,307000,307500,307000,960
20250318,121000,53462903750,307000,307500,307500,307000,120
20250318,120900,53426061750,307000,307500,307500,307000,75
20250318,120800,53403025250,307500,307500,307500,307000,684
20250318,120700,53193011750,307500,307500,307500,307000,105
20250318,120600,53160763250,307000,307000,307500,307000,446
20250318,120500,53023811250,307000,307250,307500,307000,184
20250318,120400,52967313750,307250,307500,307500,307000,109
20250318,120300,52933805250,307500,307250,307500,307000,123
20250318,120200,52896033750,307000,307500,307500,307000,109
20250318,120100,52862542250,307000,307000,307500,307000,103
20250318,120000,52830902750,307000,307500,307500,307000,271
20250318,115900,52747661000,307500,307000,307500,307000,91
20250318,115800,52719716250,307500,307000,307500,307000,153
20250318,115700,52672691250,307000,307000,307500,307000,101
20250318,115600,52641672250,307000,307000,307500,307000,116
20250318,115500,52606041250,307500,307500,308000,307000,157
20250318,115400,52557772250,307500,307000,307500,307000,156
20250318,115300,52509826750,307000,308000,308000,307000,291
20250318,115200,52420444750,308000,307500,308000,307000,122
20250318,115100,52382932750,307500,308000,308000,307000,427
20250318,115000,52251558750,307500,307000,307500,307000,251
20250318,114900,52174391750,307000,307500,308000,307000,308
20250318,114800,52079653750,307750,307500,308000,307500,379
20250318,114700,51963106500,307500,307500,308000,307500,367
20250318,114600,51850220000,307500,307500,308000,307500,444
20250318,114500,51713598000,307500,308000,308000,307500,308
20250318,114400,51618784500,307500,307500,308000,307500,906
20250318,114300,51340120000,307500,307500,307500,307500,0
20250318,114200,51340120000,307500,307500,307500,307500,0
20250318,114100,51340120000,307500,307500,307500,307500,0
20250318,114000,51340120000,307500,307500,307500,307500,0
20250318,113900,51340120000,307500,307500,307500,307500,0
20250318,113800,51340120000,307500,307500,307500,307500,0
20250318,113700,51340120000,307500,308000,308000,307500,11
20250318,113600,51336734500,307500,308000,308000,307500,245
20250318,113500,51261327500,308000,307500,308000,307500,217
20250318,113400,51194527000,307500,307500,308000,307500,141
20250318,113300,51151124000,307500,307500,308000,307500,52
20250318,113200,51135128500,307500,307500,308000,307500,106
20250318,113100,51102492500,307500,307500,307500,307500,74
20250318,113000,51079737500,307500,308000,308500,307500,411
20250318,112900,50953160500,308500,308500,308500,308000,54
20250318,112800,50936519500,308000,308000,308500,308000,281
20250318,112700,50849942500,308500,308000,308500,308000,184
20250318,112600,50793269000,308250,308000,308500,308000,141
20250318,112500,50749821250,308000,307000,308500,307000,1808
20250318,112400,50193686500,307000,307000,307500,307000,349
20250318,112300,50086517000,307000,307500,307500,307000,126
20250318,112200,50047829000,307000,307000,307500,307000,671
20250318,112100,49841797000,307000,307000,307500,307000,213
20250318,112000,49776334500,307000,307000,307500,307000,293
20250318,111900,49686308500,307000,307500,307500,307000,287
20250318,111800,49598148000,307500,307000,307500,307000,127
20250318,111700,49559143750,307500,307000,307500,307000,88
20250318,111600,49532126750,307500,307000,307500,307000,260
20250318,111500,49452275000,307000,307500,307500,307000,345
20250318,111400,49346351000,307000,307000,307500,307000,1385
20250318,111300,48921149500,307000,307000,307500,307000,213
20250318,111200,48855757000,307500,307000,307500,307000,134
20250318,111100,48814590500,307000,307000,307250,307000,96
20250318,111000,48785117750,307000,307000,307500,307000,754
20250318,110900,48553635500,307500,307000,307500,307000,223
20250318,110800,48485153000,307000,307250,307250,307000,266
20250318,110700,48403485000,307000,307000,307500,307000,199
20250318,110600,48342385250,307000,307000,307500,307000,628
20250318,110500,48149552750,307000,307000,307500,307000,210
20250318,110400,48085032750,307000,307000,307500,307000,242
20250318,110300,48010685750,307500,307500,307500,307000,209
20250318,110200,47946494750,307000,307000,307500,307000,349
20250318,110100,47839318250,307000,307000,307500,307000,610
20250318,110000,47652012250,307000,307000,307500,307000,211
20250318,105900,47587225750,307000,307500,307500,307000,95
20250318,105800,47558042250,307500,308000,308000,307000,238
20250318,105700,47484840250,307500,307500,308000,307000,442
20250318,105600,47348934750,307500,307500,308000,307000,693
20250318,105500,47135945000,308000,307500,308000,307500,450
20250318,105400,46997544000,307500,308000,308000,307000,707
20250318,105300,46780191500,307500,307500,308000,307500,143
20250318,105200,46736194750,307750,307500,307750,307000,195
20250318,105100,46676245250,307500,307000,307500,306500,939
20250318,105000,46387998750,307000,306750,307000,306500,213
20250318,104900,46322664000,306500,306500,307000,306500,720
20250318,104800,46101845750,307000,306500,307000,306500,466
20250318,104700,45959007250,307000,307000,307000,306500,801
20250318,104600,45713288250,307000,307500,307500,306500,4164
20250318,104500,44434859250,307500,307500,307500,307000,182
20250318,104400,44378965000,307000,307000,307500,307000,166
20250318,104300,44327964500,307500,307500,308000,307000,2162
20250318,104200,43663135750,307500,307500,308000,307500,243
20250318,104100,43588347250,308000,307500,308000,307500,199
20250318,104000,43527088000,308000,307500,308000,307500,97
20250318,103900,43497249500,307500,307500,308000,307500,91
20250318,103800,43469252500,308000,308000,308000,307500,824
20250318,103700,43215817000,307500,307500,308000,307500,59
20250318,103600,43197665750,308000,307500,308000,307500,141
20250318,103500,43154254000,308000,307500,308000,307500,539
20250318,103400,42988481000,307500,307000,308500,307000,3008
20250318,103300,42063073500,307000,307500,307500,307000,1119
20250318,103200,41719319250,307000,307500,308000,307000,2863
20250318,103100,40838937250,308000,308000,308000,307500,596
20250318,103000,40655439000,308000,308000,308500,307500,2851
20250318,102900,39777400000,308000,308500,308500,308000,184
20250318,102800,39720710750,308500,308000,308500,308000,272
20250318,102700,39636917250,308000,308000,308500,308000,412
20250318,102600,39509994750,308000,308500,308500,308000,1446
20250318,102500,39064117500,308500,309000,309500,308500,1757
20250318,102400,38521398250,309000,309500,309500,309000,229
20250318,102300,38450616750,309000,309500,309500,309000,161
20250318,102200,38400817500,309500,310000,310000,309500,1217
20250318,102100,38024145500,309500,310500,310500,309500,974
20250318,102000,37722221500,310000,310000,310500,310000,234
20250318,101900,37649589500,310500,310000,310500,310000,287
20250318,101800,37560535500,310500,310000,310500,310000,311
20250318,101700,37464025000,310500,309500,311000,309500,1286
20250318,101600,37065176500,309500,309500,310000,309500,1424
20250318,101500,36624241000,309500,309500,310000,309500,349
20250318,101400,36516141000,309500,310000,310500,309500,509
20250318,101300,36358348500,310000,310500,310500,310000,1274
20250318,101200,35963363500,310000,310000,310500,310000,315
20250318,101100,35865627000,310500,310500,311000,310000,558
20250318,101000,35692342500,310500,311000,311000,310500,361
20250318,100900,35580200000,311000,310500,311000,310500,611
20250318,100800,35390420000,311000,311000,311000,310500,232
20250318,100700,35318326500,311000,311000,311000,310500,141
20250318,100600,35274500500,310500,310500,311000,310000,1314
20250318,100500,34866506000,310000,310000,310500,310000,263
20250318,100400,34784914500,310500,310500,310500,310000,346
20250318,100300,34677592750,310500,310250,310500,310000,966
20250318,100200,34377981500,310000,311500,311500,310000,2948
20250318,100100,33462143250,311500,311000,311500,311000,324
20250318,100000,33361274000,311500,311500,311500,311000,1006
20250318,095900,33048135000,311000,311000,311500,311000,478
20250318,095800,32899410750,311500,311750,312000,311000,713
20250318,095700,32677288000,312000,312500,312500,311500,221
20250318,095600,32608365000,312500,312500,312500,312000,984
20250318,095500,32301197750,312500,312500,312500,312000,224
20250318,095400,32231221250,312250,312500,312500,312000,184
20250318,095300,32173731000,312000,311500,312500,311000,955
20250318,095200,31875954000,311500,311500,311500,311000,441
20250318,095100,31738636500,311500,312500,312500,311000,2520
20250318,095000,30952535000,312500,312500,313000,312500,303
20250318,094900,30857786250,312500,313000,313000,312500,715
20250318,094800,30634032500,313000,312500,313000,312500,828
20250318,094700,30375087000,313000,312500,313000,312250,1139
20250318,094600,30019028500,313000,313500,313500,312500,1441
20250318,094500,29567795750,313500,313000,313500,312500,1754
20250318,094400,29018668500,312500,312500,313000,312000,962
20250318,094300,28718040500,312000,312000,312500,311750,1111
20250318,094200,28371367500,312000,312000,312000,311500,300
20250318,094100,28277818750,311500,311000,312000,311000,915
20250318,094000,27992797250,311000,311500,312000,311000,1205
20250318,093900,27617529500,312000,311500,312000,311500,940
20250318,093800,27324285000,312000,312500,312500,311500,653
20250318,093700,27120556500,312000,312000,312500,312000,1006
20250318,093600,26806589000,312000,312500,313000,312000,584
20250318,093500,26624092750,313000,313000,313500,312500,2307
20250318,093400,25902386750,312500,312500,313500,312500,1934
20250318,093300,25297011000,312500,314000,314000,312000,3535
20250318,093200,24190329250,314000,312500,314000,312000,8539
20250318,093100,21516854000,312500,312000,312500,311500,2292
20250318,093000,20801729000,312000,311500,312000,311000,1278
20250318,092900,20403637500,311500,310500,311500,310000,3459
20250318,092800,19328513000,310500,309500,310500,309500,897
20250318,092700,19050405000,309500,310000,310000,309500,1501
20250318,092600,18585130250,310000,310500,310500,310000,788
20250318,092500,18340716000,310000,310000,310500,309500,1669
20250318,092400,17823130000,310000,310500,310500,310000,458
20250318,092300,17681064500,310500,310500,310500,310000,2045
20250318,092200,17046630500,310500,310000,310500,310000,1574
20250318,092100,16558081250,310000,310500,310500,310000,473
20250318,092000,16411396250,310500,310500,311000,310000,1357
20250318,091900,15990001500,310500,310500,311000,310500,395
20250318,091800,15867312250,311000,310500,311000,310000,747
20250318,091700,15635368250,310500,310500,311000,310000,1430
20250318,091600,15191179000,310500,310500,311500,310000,4057
20250318,091500,13931524500,311500,310500,311500,310000,3062
20250318,091400,12979903250,310000,310000,310500,310000,1050
20250318,091300,12653940750,310500,310500,310500,310000,613
20250318,091200,12463782000,310500,310500,311000,310000,940
20250318,091100,12171906250,310500,310500,311000,310000,1118
20250318,091000,11824732500,311000,311250,311500,310500,1092
20250318,090900,11484965000,311500,310250,311500,310000,1232
20250318,090800,11102085750,310000,311500,311500,309500,3527
20250318,090700,10007129500,311500,311500,311500,310500,815
20250318,090600,9753459000,311000,311000,311000,310000,1905
20250318,090500,9161898000,311000,311500,312000,309000,3541
20250318,090400,8062799500,311500,312500,313000,311500,7635
20250318,090300,5679249750,312000,311000,312500,310500,3983
20250318,090200,4438717250,310500,310000,311000,309000,2816
20250318,090100,3566025500,309500,308000,310500,307500,3947
20250318,090000,2345812500,308000,309000,309500,308000,7586
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184600 84376873500 305000 305000 305000 305000 23991
3 20250318 184500 84376873500 305000 305000 305000 305000 0
4 20250318 184400 84376873500 305000 305000 305000 305000 0
5 20250318 184300 84376873500 305000 305000 305000 305000 0
6 20250318 184200 84376873500 305000 305000 305000 305000 0
7 20250318 184100 84376873500 305000 305000 305000 305000 0
8 20250318 184000 84376873500 305000 305000 305000 305000 0
9 20250318 183900 84376873500 305000 305000 305000 305000 0
10 20250318 183800 84376873500 305000 305000 305000 305000 0
11 20250318 183700 84376873500 305000 305000 305000 305000 0
12 20250318 183600 84376873500 305000 305000 305000 305000 0
13 20250318 183500 84376873500 305000 305000 305000 305000 0
14 20250318 183400 84376873500 305000 305000 305000 305000 0
15 20250318 183300 84376873500 305000 305000 305000 305000 0
16 20250318 183200 84376873500 305000 305000 305000 305000 0
17 20250318 183100 84376873500 305000 305000 305000 305000 0
18 20250318 183000 84376873500 305000 305000 305000 305000 0
19 20250318 182900 84376873500 305000 305000 305000 305000 0
20 20250318 182800 84376873500 305000 305000 305000 305000 0
21 20250318 182700 84376873500 305000 305000 305000 305000 0
22 20250318 182600 84376873500 305000 305000 305000 305000 0
23 20250318 182500 84376873500 305000 305000 305000 305000 0
24 20250318 182400 84376873500 305000 305000 305000 305000 0
25 20250318 182300 84376873500 305000 305000 305000 305000 0
26 20250318 182200 84376873500 305000 305000 305000 305000 0
27 20250318 182100 84376873500 305000 305000 305000 305000 0
28 20250318 182000 84376873500 305000 305000 305000 305000 0
29 20250318 181900 84376873500 305000 305000 305000 305000 0
30 20250318 181800 84376873500 305000 305000 305000 305000 0
31 20250318 181700 84376873500 305000 305000 305000 305000 0
32 20250318 181600 84376873500 305000 305000 305000 305000 23991
33 20250318 181500 84376873500 305000 305000 305000 305000 0
34 20250318 181400 84376873500 305000 305000 305000 305000 0
35 20250318 181300 84376873500 305000 305000 305000 305000 0
36 20250318 181200 84376873500 305000 305000 305000 305000 0
37 20250318 181100 84376873500 305000 305000 305000 305000 0
38 20250318 181000 84376873500 305000 305000 305000 305000 0
39 20250318 180900 84376873500 305000 305000 305000 305000 0
40 20250318 180800 84376873500 305000 305000 305000 305000 0
41 20250318 180700 84376873500 305000 305000 305000 305000 0
42 20250318 180600 84376873500 305000 305000 305000 305000 0
43 20250318 180500 84376873500 305000 305000 305000 305000 0
44 20250318 180400 84376873500 305000 305000 305000 305000 0
45 20250318 180300 84376873500 305000 305000 305000 305000 0
46 20250318 180200 84376873500 305000 305000 305000 305000 0
47 20250318 180100 84376873500 305000 305000 305000 305000 0
48 20250318 180000 84376873500 305000 305000 305000 305000 0
49 20250318 175900 84376873500 305000 305000 305000 305000 0
50 20250318 175800 84376873500 305000 305000 305000 305000 0
51 20250318 175700 84376873500 305000 305000 305000 305000 0
52 20250318 175600 84376873500 305000 305000 305000 305000 0
53 20250318 175500 84376873500 305000 305000 305000 305000 0
54 20250318 175400 84376873500 305000 305000 305000 305000 0
55 20250318 175300 84376873500 305000 305000 305000 305000 0
56 20250318 175200 84376873500 305000 305000 305000 305000 0
57 20250318 175100 84376873500 305000 305000 305000 305000 0
58 20250318 175000 84376873500 305000 305000 305000 305000 0
59 20250318 174900 84376873500 305000 305000 305000 305000 0
60 20250318 174800 84376873500 305000 305000 305000 305000 0
61 20250318 174700 84376873500 305000 305000 305000 305000 0
62 20250318 174600 84376873500 305000 305000 305000 305000 23991
63 20250318 174500 84376873500 305000 305000 305000 305000 0
64 20250318 174400 84376873500 305000 305000 305000 305000 0
65 20250318 174300 84376873500 305000 305000 305000 305000 0
66 20250318 174200 84376873500 305000 305000 305000 305000 0
67 20250318 174100 84376873500 305000 305000 305000 305000 0
68 20250318 174000 84376873500 305000 305000 305000 305000 0
69 20250318 173900 84376873500 305000 305000 305000 305000 0
70 20250318 173800 84376873500 305000 305000 305000 305000 0
71 20250318 173700 84376873500 305000 305000 305000 305000 0
72 20250318 173600 84376873500 305000 305000 305000 305000 0
73 20250318 173500 84376873500 305000 305000 305000 305000 0
74 20250318 173400 84376873500 305000 305000 305000 305000 0
75 20250318 173300 84376873500 305000 305000 305000 305000 0
76 20250318 173200 84376873500 305000 305000 305000 305000 0
77 20250318 173100 84376873500 305000 305000 305000 305000 0
78 20250318 173000 84376873500 305000 305000 305000 305000 0
79 20250318 172900 84376873500 305000 305000 305000 305000 0
80 20250318 172800 84376873500 305000 305000 305000 305000 0
81 20250318 172700 84376873500 305000 305000 305000 305000 0
82 20250318 172600 84376873500 305000 305000 305000 305000 0
83 20250318 172500 84376873500 305000 305000 305000 305000 0
84 20250318 172400 84376873500 305000 305000 305000 305000 0
85 20250318 172300 84376873500 305000 305000 305000 305000 0
86 20250318 172200 84376873500 305000 305000 305000 305000 0
87 20250318 172100 84376873500 305000 305000 305000 305000 0
88 20250318 172000 84376873500 305000 305000 305000 305000 0
89 20250318 171900 84376873500 305000 305000 305000 305000 0
90 20250318 171800 84376873500 305000 305000 305000 305000 0
91 20250318 171700 84376873500 305000 305000 305000 305000 0
92 20250318 171600 84376873500 305000 305000 305000 305000 23991
93 20250318 171500 84376873500 305000 305000 305000 305000 0
94 20250318 171400 84376873500 305000 305000 305000 305000 0
95 20250318 171300 84376873500 305000 305000 305000 305000 0
96 20250318 171200 84376873500 305000 305000 305000 305000 0
97 20250318 171100 84376873500 305000 305000 305000 305000 0
98 20250318 171000 84376873500 305000 305000 305000 305000 0
99 20250318 170900 84376873500 305000 305000 305000 305000 0
100 20250318 170800 84376873500 305000 305000 305000 305000 0
101 20250318 170700 84376873500 305000 305000 305000 305000 0
102 20250318 170600 84376873500 305000 305000 305000 305000 0
103 20250318 170500 84376873500 305000 305000 305000 305000 0
104 20250318 170400 84376873500 305000 305000 305000 305000 0
105 20250318 170300 84376873500 305000 305000 305000 305000 0
106 20250318 170200 84376873500 305000 305000 305000 305000 0
107 20250318 170100 84376873500 305000 305000 305000 305000 0
108 20250318 170000 84376873500 305000 305000 305000 305000 0
109 20250318 165900 84376873500 305000 305000 305000 305000 0
110 20250318 165800 84376873500 305000 305000 305000 305000 0
111 20250318 165700 84376873500 305000 305000 305000 305000 0
112 20250318 165600 84376873500 305000 305000 305000 305000 0
113 20250318 165500 84376873500 305000 305000 305000 305000 0
114 20250318 165400 84376873500 305000 305000 305000 305000 0
115 20250318 165300 84376873500 305000 305000 305000 305000 0
116 20250318 165200 84376873500 305000 305000 305000 305000 0
117 20250318 165100 84376873500 305000 305000 305000 305000 0
118 20250318 165000 84376873500 305000 305000 305000 305000 0
119 20250318 164900 84376873500 305000 305000 305000 305000 0
120 20250318 164800 84376873500 305000 305000 305000 305000 0
121 20250318 164700 84376873500 305000 305000 305000 305000 0
122 20250318 164600 84376873500 305000 305000 305000 305000 23991
123 20250318 164500 84376873500 305000 305000 305000 305000 0
124 20250318 164400 84376873500 305000 305000 305000 305000 0
125 20250318 164300 84376873500 305000 305000 305000 305000 0
126 20250318 164200 84376873500 305000 305000 305000 305000 0
127 20250318 164100 84376873500 305000 305000 305000 305000 0
128 20250318 164000 84376873500 305000 305000 305000 305000 0
129 20250318 163900 84376873500 305000 305000 305000 305000 0
130 20250318 163800 84376873500 305000 305000 305000 305000 0
131 20250318 163700 84376873500 305000 305000 305000 305000 0
132 20250318 163600 84376873500 305000 305000 305000 305000 0
133 20250318 163500 84376873500 305000 305000 305000 305000 0
134 20250318 163400 84376873500 305000 305000 305000 305000 0
135 20250318 163300 84376873500 305000 305000 305000 305000 0
136 20250318 163200 84376873500 305000 305000 305000 305000 0
137 20250318 163100 84376873500 305000 305000 305000 305000 0
138 20250318 163000 84376873500 305000 305000 305000 305000 0
139 20250318 162900 84376873500 305000 305000 305000 305000 0
140 20250318 162800 84376873500 305000 305000 305000 305000 0
141 20250318 162700 84376873500 305000 305000 305000 305000 0
142 20250318 162600 84376873500 305000 305000 305000 305000 0
143 20250318 162500 84376873500 305000 305000 305000 305000 0
144 20250318 162400 84376873500 305000 305000 305000 305000 0
145 20250318 162300 84376873500 305000 305000 305000 305000 0
146 20250318 162200 84376873500 305000 305000 305000 305000 0
147 20250318 162100 84376873500 305000 305000 305000 305000 0
148 20250318 162000 84376873500 305000 305000 305000 305000 0
149 20250318 161900 84376873500 305000 305000 305000 305000 0
150 20250318 161800 84376873500 305000 305000 305000 305000 0
151 20250318 161700 84376873500 305000 305000 305000 305000 0
152 20250318 161600 84376873500 305000 305000 305000 305000 23991
153 20250318 161500 84376873500 305000 305000 305000 305000 0
154 20250318 161400 84376873500 305000 305000 305000 305000 0
155 20250318 161300 84376873500 305000 305000 305000 305000 0
156 20250318 161200 84376873500 305000 305000 305000 305000 0
157 20250318 161100 84376873500 305000 305000 305000 305000 0
158 20250318 161000 84376873500 305000 305000 305000 305000 0
159 20250318 160900 84376873500 305000 305000 305000 305000 0
160 20250318 160800 84376873500 305000 305000 305000 305000 0
161 20250318 160700 84376873500 305000 305000 305000 305000 0
162 20250318 160600 84376873500 305000 305000 305000 305000 0
163 20250318 160500 84376873500 305000 305000 305000 305000 0
164 20250318 160400 84376873500 305000 305000 305000 305000 0
165 20250318 160300 84376873500 305000 305000 305000 305000 0
166 20250318 160200 84376873500 305000 305000 305000 305000 0
167 20250318 160100 84376873500 305000 305000 305000 305000 0
168 20250318 160000 84376873500 305000 305000 305000 305000 0
169 20250318 155900 84376873500 305000 305000 305000 305000 0
170 20250318 155800 84376873500 305000 305000 305000 305000 0
171 20250318 155700 84376873500 305000 305000 305000 305000 0
172 20250318 155600 84376873500 305000 305000 305000 305000 0
173 20250318 155500 84376873500 305000 305000 305000 305000 0
174 20250318 155400 84376873500 305000 305000 305000 305000 0
175 20250318 155300 84376873500 305000 305000 305000 305000 0
176 20250318 155200 84376873500 305000 305000 305000 305000 0
177 20250318 155100 84376873500 305000 305000 305000 305000 0
178 20250318 155000 84376873500 305000 305000 305000 305000 0
179 20250318 154900 84376873500 305000 305000 305000 305000 0
180 20250318 154800 84376873500 305000 305000 305000 305000 0
181 20250318 154700 84376873500 305000 305000 305000 305000 0
182 20250318 154600 84376873500 305000 305000 305000 305000 23991
183 20250318 154500 84376873500 305000 305000 305000 305000 0
184 20250318 154400 84376873500 305000 305000 305000 305000 0
185 20250318 154300 84376873500 305000 305000 305000 305000 0
186 20250318 154200 84376873500 305000 305000 305000 305000 0
187 20250318 154100 84376873500 305000 305000 305000 305000 0
188 20250318 154000 84376873500 305000 305000 305000 305000 0
189 20250318 153900 84376873500 305000 305000 305000 305000 0
190 20250318 153800 84376873500 305000 305000 305000 305000 0
191 20250318 153700 84376873500 305000 305000 305000 305000 0
192 20250318 153600 84376873500 305000 305000 305000 305000 0
193 20250318 153500 84376873500 305000 305000 305000 305000 0
194 20250318 153400 84376873500 305000 305000 305000 305000 0
195 20250318 153300 84376873500 305000 305000 305000 305000 0
196 20250318 153200 84376873500 305000 305000 305000 305000 0
197 20250318 153100 84376873500 305000 305000 305000 305000 0
198 20250318 153000 84376873500 305000 305000 305000 305000 23991
199 20250318 152900 77059618500 306000 306000 306000 306000 0
200 20250318 152800 77059618500 306000 306000 306000 306000 0
201 20250318 152700 77059618500 306000 306000 306000 306000 0
202 20250318 152600 77059618500 306000 306000 306000 306000 0
203 20250318 152500 77059618500 306000 306000 306000 306000 0
204 20250318 152400 77059618500 306000 306000 306000 306000 0
205 20250318 152300 77059618500 306000 306000 306000 306000 0
206 20250318 152200 77059618500 306000 306000 306000 306000 0
207 20250318 152100 77059618500 306000 306000 306000 306000 0
208 20250318 152000 77059618500 306000 306000 306000 306000 0
209 20250318 151900 77059618500 306000 306000 306500 306000 305
210 20250318 151800 76966204000 306500 306000 306500 306000 216
211 20250318 151700 76900098500 306000 306000 307000 305500 1587
212 20250318 151600 76413874000 306000 306000 306500 305500 743
213 20250318 151500 76186498750 306000 306000 306500 306000 516
214 20250318 151400 76028569750 306000 306000 306500 306000 682
215 20250318 151300 75819861750 306000 306000 306500 306000 913
216 20250318 151200 75540435750 306000 306000 306500 306000 654
217 20250318 151100 75340304750 306000 306000 306500 306000 371
218 20250318 151000 75226773250 306500 306000 306500 306000 717
219 20250318 150900 75007367250 306000 306500 306500 306000 1286
220 20250318 150800 74613796750 306500 306500 306500 306000 388
221 20250318 150700 74495042750 306500 306000 306500 306000 387
222 20250318 150600 74376583000 306000 306500 306500 306000 1509
223 20250318 150500 73914804000 306000 306000 306500 306000 551
224 20250318 150400 73746072000 306000 306250 306500 306000 324
225 20250318 150300 73646894250 306500 306500 306500 306000 257
226 20250318 150200 73568217500 306500 306000 306500 306000 1218
227 20250318 150100 73195038250 306000 306000 306500 306000 509
228 20250318 150000 73039193750 306500 306000 306500 306000 643
229 20250318 145900 72842416250 306000 306500 306500 306000 263
230 20250318 145800 72761929750 306000 306000 306500 306000 432
231 20250318 145700 72629732250 306500 306000 306500 306000 218
232 20250318 145600 72562993250 306500 306000 306500 305500 862
233 20250318 145500 72299218250 306000 305500 306500 305500 865
234 20250318 145400 72034551250 306000 306000 306000 305500 294
235 20250318 145300 71944650750 305500 305500 306000 305500 666
236 20250318 145200 71740966000 306000 306000 306500 305500 1325
237 20250318 145100 71335516500 306500 306000 306500 306000 168
238 20250318 145000 71284084500 306500 306500 306500 306000 318
239 20250318 144900 71186713500 306000 306000 306500 306000 207
240 20250318 144800 71123344500 306500 306000 306500 306000 792
241 20250318 144700 70880910500 306000 306500 307000 306000 1348
242 20250318 144600 70467763500 306500 307000 307000 306500 367
243 20250318 144500 70355235500 306500 306500 307000 306500 251
244 20250318 144400 70278277000 307000 307000 307000 306500 240
245 20250318 144300 70204692500 306500 306500 307000 306500 346
246 20250318 144200 70098634500 306500 306750 307000 306500 174
247 20250318 144100 70045268500 306500 306500 307000 306500 67
248 20250318 144000 70024729500 306500 307000 307000 306500 95
249 20250318 143900 69995604000 306500 306500 307000 306500 1240
250 20250318 143800 69615541000 306500 306500 306500 306000 307
251 20250318 143700 69521558500 306500 306000 306500 306000 119
252 20250318 143600 69485113000 306000 306500 306500 306000 197
253 20250318 143500 69424804500 306500 306500 306500 306000 437
254 20250318 143400 69290896750 306000 306500 306500 306000 209
255 20250318 143300 69226922250 306500 306000 306500 306000 75
256 20250318 143200 69203957500 306000 306000 306500 306000 230
257 20250318 143100 69133539500 306000 306000 306500 306000 277
258 20250318 143000 69048692500 306000 306500 306500 306000 350
259 20250318 142900 68941580500 306000 306000 306500 306000 90
260 20250318 142800 68914038500 306500 306000 306500 306000 151
261 20250318 142700 68867791000 306000 306000 306500 306000 256
262 20250318 142600 68789414000 306000 306000 306500 306000 59
263 20250318 142500 68771357000 306000 306000 306500 306000 96
264 20250318 142400 68741968000 306000 306000 306500 306000 159
265 20250318 142300 68693273000 306000 306250 306500 306000 220
266 20250318 142200 68625886250 306000 306500 306500 306000 49
267 20250318 142100 68610886250 306000 306250 306500 306000 247
268 20250318 142000 68535213250 306000 306500 307000 306000 116
269 20250318 141900 68499663250 306500 306500 307000 306500 343
270 20250318 141800 68394503250 306500 306500 307000 306500 198
271 20250318 141700 68333799750 306500 307000 307500 306500 846
272 20250318 141600 68074155250 307000 307000 307500 307000 198
273 20250318 141500 68013365250 307500 307000 307500 307000 379
274 20250318 141400 67896981750 307500 307250 307500 307000 86
275 20250318 141300 67870573000 307250 307000 307500 307000 84
276 20250318 141200 67844776500 307500 307000 307500 307000 185
277 20250318 141100 67787922000 307000 307000 307500 307000 130
278 20250318 141000 67748000500 307500 307000 307500 307000 72
279 20250318 140900 67725879500 307500 307000 307500 306500 1035
280 20250318 140800 67408174500 307000 306500 307000 306500 97
281 20250318 140700 67378413000 306500 306000 306500 306000 838
282 20250318 140600 67121606000 306500 306000 306500 306000 105
283 20250318 140500 67089438500 306000 306500 306500 306000 104
284 20250318 140400 67057610000 306000 306500 306500 306000 389
285 20250318 140300 66938542500 306000 306000 306500 306000 719
286 20250318 140200 66718523000 306000 306000 306500 306000 302
287 20250318 140100 66626106000 306000 305500 306500 305500 458
288 20250318 140000 66485944500 306000 306000 306000 305500 320
289 20250318 135900 66388085750 305500 305500 306000 305500 309
290 20250318 135800 66293612000 305500 306000 306250 305500 1481
291 20250318 135700 65840468250 306000 306000 306500 306000 509
292 20250318 135600 65684712750 306000 306000 306500 306000 236
293 20250318 135500 65612457500 306000 306000 306500 306000 320
294 20250318 135400 65514526500 306000 306000 306500 306000 323
295 20250318 135300 65415601250 306000 306000 306500 306000 254
296 20250318 135200 65337849250 306000 306000 306250 306000 87
297 20250318 135100 65311222000 306000 306000 306500 306000 589
298 20250318 135000 65130986000 306000 306500 306500 306000 303
299 20250318 134900 65038254250 306500 306000 306500 306000 547
300 20250318 134800 64870630250 306000 306000 306500 306000 439
301 20250318 134700 64736290750 306000 306000 306500 306000 550
302 20250318 134600 64567960750 306000 306500 306500 306000 213
303 20250318 134500 64502775500 306250 306500 306500 306000 147
304 20250318 134400 64457727000 306000 306500 306500 306000 66
305 20250318 134300 64437515500 306500 306000 306500 306000 342
306 20250318 134200 64332730000 306000 306500 307000 306000 4498
307 20250318 134100 62953793000 306500 306500 307000 306500 180
308 20250318 134000 62898589250 306750 307500 307500 306500 1048
309 20250318 133900 62576851000 307500 307000 307500 307000 171
310 20250318 133800 62524350000 307000 307000 307500 306750 269
311 20250318 133700 62441761500 307000 306750 307500 306500 1250
312 20250318 133600 62057944250 306750 307000 307000 306500 305
313 20250318 133500 61964359500 306500 307000 307500 306500 4476
314 20250318 133400 60590314000 307000 307500 307500 307000 298
315 20250318 133300 60498799000 307000 307500 307500 307000 790
316 20250318 133200 60256186000 307000 307000 307500 307000 500
317 20250318 133100 60102466500 307000 307000 307500 307000 646
318 20250318 133000 59904041500 307000 307000 307500 307000 626
319 20250318 132900 59711689500 307000 307500 307750 307000 1677
320 20250318 132800 59196036250 307500 307500 307750 307500 203
321 20250318 132700 59133607000 307500 307500 307750 307500 127
322 20250318 132600 59094546500 307500 307750 307750 307500 206
323 20250318 132500 59031170250 307500 307500 307750 307500 80
324 20250318 132400 59006558500 307500 307500 307750 307500 139
325 20250318 132300 58963811750 307500 307750 308000 307500 142
326 20250318 132200 58920134000 307500 307500 307750 307500 205
327 20250318 132100 58857066750 307500 307500 308000 307500 203
328 20250318 132000 58794633750 307500 307500 308000 307500 224
329 20250318 131900 58725740000 307500 308000 308000 307500 117
330 20250318 131800 58689749000 308000 307500 308000 307500 110
331 20250318 131700 58655887000 308000 307500 308000 307500 115
332 20250318 131600 58620513000 307500 307500 308000 307500 91
333 20250318 131500 58592527500 307500 307500 308000 307500 122
334 20250318 131400 58555008000 307500 308000 308000 307500 428
335 20250318 131300 58423365000 307500 307500 308000 307500 55
336 20250318 131200 58406451000 308000 307500 308000 307500 125
337 20250318 131100 58368009000 307500 307500 308000 307500 227
338 20250318 131000 58298175000 307500 307500 308000 307000 307
339 20250318 130900 58203770500 307000 307500 308000 307000 472
340 20250318 130800 58058700250 308000 308000 308000 307500 144
341 20250318 130700 58014410000 308000 307500 308000 307500 169
342 20250318 130600 57962410000 307500 307000 308000 307000 228
343 20250318 130500 57892302000 307000 307500 308000 307000 572
344 20250318 130400 57716431500 307500 307500 308000 307500 270
345 20250318 130300 57633399500 307500 307500 308000 307500 429
346 20250318 130200 57501419000 308000 307750 308000 307500 130
347 20250318 130100 57461442750 307500 308000 308000 307500 151
348 20250318 130000 57414960750 308000 308000 308000 307500 138
349 20250318 125900 57372490250 307500 307000 307500 307000 339
350 20250318 125800 57268259250 307500 307500 307500 307000 298
351 20250318 125700 57176635750 307500 307500 307500 307000 763
352 20250318 125600 56942065250 307500 307500 308000 307500 66
353 20250318 125500 56921767750 307500 307500 308000 307500 143
354 20250318 125400 56877762750 307500 307500 308000 307500 148
355 20250318 125300 56832248250 307500 307500 308000 307500 91
356 20250318 125200 56804260750 308000 307500 308000 307500 133
357 20250318 125100 56763327250 307500 307500 308000 307500 103
358 20250318 125000 56731650250 307500 307500 308000 307500 158
359 20250318 124900 56683056250 307500 308000 308000 307500 121
360 20250318 124800 56645833750 308000 307500 308000 307500 224
361 20250318 124700 56576917250 308000 307500 308000 307500 118
362 20250318 124600 56540629250 307500 308000 308000 307500 434
363 20250318 124500 56407165750 307500 307500 308000 307500 139
364 20250318 124400 56364387750 307500 308000 308000 307500 131
365 20250318 124300 56324066750 308000 308000 308000 307500 124
366 20250318 124200 56285918250 308000 307500 308000 307500 107
367 20250318 124100 56253006250 307500 308000 308000 307500 67
368 20250318 124000 56232395250 308000 308000 308000 307500 126
369 20250318 123900 56193616500 307500 307500 308000 307500 157
370 20250318 123800 56145335500 307500 307500 308000 307500 342
371 20250318 123700 56040132000 307500 307500 307750 307500 141
372 20250318 123600 55996768250 307750 307500 308000 307500 124
373 20250318 123500 55958595500 307500 307500 308000 307500 179
374 20250318 123400 55903497500 307500 307500 308000 307500 49
375 20250318 123300 55888422750 307500 307500 308000 307500 226
376 20250318 123200 55818896500 307500 307500 308000 307500 225
377 20250318 123100 55749707000 307500 308000 308000 307500 141
378 20250318 123000 55706329500 307500 308000 308000 307500 68
379 20250318 122900 55685406500 307500 307500 308000 307500 264
380 20250318 122800 55604190750 307500 308000 308000 307500 120
381 20250318 122700 55567275750 307500 307000 308000 307000 639
382 20250318 122600 55370776750 307500 307500 307500 307000 78
383 20250318 122500 55346810750 307500 307000 307500 307000 241
384 20250318 122400 55272744500 307000 307500 307500 307000 94
385 20250318 122300 55243855500 307500 307000 307500 307000 381
386 20250318 122200 55126728000 307500 307500 307500 307000 392
387 20250318 122100 55006202500 307500 307500 307500 307000 227
388 20250318 122000 54936412000 307500 307000 307500 307000 353
389 20250318 121900 54827908500 307000 307000 307500 306500 1554
390 20250318 121800 54350852000 306500 306500 307000 306500 190
391 20250318 121700 54292550000 307000 306500 307000 306500 76
392 20250318 121600 54269247000 307000 306500 307000 306500 208
393 20250318 121500 54205435000 306500 307000 307000 306500 124
394 20250318 121400 54167424500 306500 306500 307000 306500 35
395 20250318 121300 54156690000 307000 306500 307000 306500 214
396 20250318 121200 54091030250 306500 307000 307500 306500 1086
397 20250318 121100 53757633250 307000 307000 307500 307000 960
398 20250318 121000 53462903750 307000 307500 307500 307000 120
399 20250318 120900 53426061750 307000 307500 307500 307000 75
400 20250318 120800 53403025250 307500 307500 307500 307000 684
401 20250318 120700 53193011750 307500 307500 307500 307000 105
402 20250318 120600 53160763250 307000 307000 307500 307000 446
403 20250318 120500 53023811250 307000 307250 307500 307000 184
404 20250318 120400 52967313750 307250 307500 307500 307000 109
405 20250318 120300 52933805250 307500 307250 307500 307000 123
406 20250318 120200 52896033750 307000 307500 307500 307000 109
407 20250318 120100 52862542250 307000 307000 307500 307000 103
408 20250318 120000 52830902750 307000 307500 307500 307000 271
409 20250318 115900 52747661000 307500 307000 307500 307000 91
410 20250318 115800 52719716250 307500 307000 307500 307000 153
411 20250318 115700 52672691250 307000 307000 307500 307000 101
412 20250318 115600 52641672250 307000 307000 307500 307000 116
413 20250318 115500 52606041250 307500 307500 308000 307000 157
414 20250318 115400 52557772250 307500 307000 307500 307000 156
415 20250318 115300 52509826750 307000 308000 308000 307000 291
416 20250318 115200 52420444750 308000 307500 308000 307000 122
417 20250318 115100 52382932750 307500 308000 308000 307000 427
418 20250318 115000 52251558750 307500 307000 307500 307000 251
419 20250318 114900 52174391750 307000 307500 308000 307000 308
420 20250318 114800 52079653750 307750 307500 308000 307500 379
421 20250318 114700 51963106500 307500 307500 308000 307500 367
422 20250318 114600 51850220000 307500 307500 308000 307500 444
423 20250318 114500 51713598000 307500 308000 308000 307500 308
424 20250318 114400 51618784500 307500 307500 308000 307500 906
425 20250318 114300 51340120000 307500 307500 307500 307500 0
426 20250318 114200 51340120000 307500 307500 307500 307500 0
427 20250318 114100 51340120000 307500 307500 307500 307500 0
428 20250318 114000 51340120000 307500 307500 307500 307500 0
429 20250318 113900 51340120000 307500 307500 307500 307500 0
430 20250318 113800 51340120000 307500 307500 307500 307500 0
431 20250318 113700 51340120000 307500 308000 308000 307500 11
432 20250318 113600 51336734500 307500 308000 308000 307500 245
433 20250318 113500 51261327500 308000 307500 308000 307500 217
434 20250318 113400 51194527000 307500 307500 308000 307500 141
435 20250318 113300 51151124000 307500 307500 308000 307500 52
436 20250318 113200 51135128500 307500 307500 308000 307500 106
437 20250318 113100 51102492500 307500 307500 307500 307500 74
438 20250318 113000 51079737500 307500 308000 308500 307500 411
439 20250318 112900 50953160500 308500 308500 308500 308000 54
440 20250318 112800 50936519500 308000 308000 308500 308000 281
441 20250318 112700 50849942500 308500 308000 308500 308000 184
442 20250318 112600 50793269000 308250 308000 308500 308000 141
443 20250318 112500 50749821250 308000 307000 308500 307000 1808
444 20250318 112400 50193686500 307000 307000 307500 307000 349
445 20250318 112300 50086517000 307000 307500 307500 307000 126
446 20250318 112200 50047829000 307000 307000 307500 307000 671
447 20250318 112100 49841797000 307000 307000 307500 307000 213
448 20250318 112000 49776334500 307000 307000 307500 307000 293
449 20250318 111900 49686308500 307000 307500 307500 307000 287
450 20250318 111800 49598148000 307500 307000 307500 307000 127
451 20250318 111700 49559143750 307500 307000 307500 307000 88
452 20250318 111600 49532126750 307500 307000 307500 307000 260
453 20250318 111500 49452275000 307000 307500 307500 307000 345
454 20250318 111400 49346351000 307000 307000 307500 307000 1385
455 20250318 111300 48921149500 307000 307000 307500 307000 213
456 20250318 111200 48855757000 307500 307000 307500 307000 134
457 20250318 111100 48814590500 307000 307000 307250 307000 96
458 20250318 111000 48785117750 307000 307000 307500 307000 754
459 20250318 110900 48553635500 307500 307000 307500 307000 223
460 20250318 110800 48485153000 307000 307250 307250 307000 266
461 20250318 110700 48403485000 307000 307000 307500 307000 199
462 20250318 110600 48342385250 307000 307000 307500 307000 628
463 20250318 110500 48149552750 307000 307000 307500 307000 210
464 20250318 110400 48085032750 307000 307000 307500 307000 242
465 20250318 110300 48010685750 307500 307500 307500 307000 209
466 20250318 110200 47946494750 307000 307000 307500 307000 349
467 20250318 110100 47839318250 307000 307000 307500 307000 610
468 20250318 110000 47652012250 307000 307000 307500 307000 211
469 20250318 105900 47587225750 307000 307500 307500 307000 95
470 20250318 105800 47558042250 307500 308000 308000 307000 238
471 20250318 105700 47484840250 307500 307500 308000 307000 442
472 20250318 105600 47348934750 307500 307500 308000 307000 693
473 20250318 105500 47135945000 308000 307500 308000 307500 450
474 20250318 105400 46997544000 307500 308000 308000 307000 707
475 20250318 105300 46780191500 307500 307500 308000 307500 143
476 20250318 105200 46736194750 307750 307500 307750 307000 195
477 20250318 105100 46676245250 307500 307000 307500 306500 939
478 20250318 105000 46387998750 307000 306750 307000 306500 213
479 20250318 104900 46322664000 306500 306500 307000 306500 720
480 20250318 104800 46101845750 307000 306500 307000 306500 466
481 20250318 104700 45959007250 307000 307000 307000 306500 801
482 20250318 104600 45713288250 307000 307500 307500 306500 4164
483 20250318 104500 44434859250 307500 307500 307500 307000 182
484 20250318 104400 44378965000 307000 307000 307500 307000 166
485 20250318 104300 44327964500 307500 307500 308000 307000 2162
486 20250318 104200 43663135750 307500 307500 308000 307500 243
487 20250318 104100 43588347250 308000 307500 308000 307500 199
488 20250318 104000 43527088000 308000 307500 308000 307500 97
489 20250318 103900 43497249500 307500 307500 308000 307500 91
490 20250318 103800 43469252500 308000 308000 308000 307500 824
491 20250318 103700 43215817000 307500 307500 308000 307500 59
492 20250318 103600 43197665750 308000 307500 308000 307500 141
493 20250318 103500 43154254000 308000 307500 308000 307500 539
494 20250318 103400 42988481000 307500 307000 308500 307000 3008
495 20250318 103300 42063073500 307000 307500 307500 307000 1119
496 20250318 103200 41719319250 307000 307500 308000 307000 2863
497 20250318 103100 40838937250 308000 308000 308000 307500 596
498 20250318 103000 40655439000 308000 308000 308500 307500 2851
499 20250318 102900 39777400000 308000 308500 308500 308000 184
500 20250318 102800 39720710750 308500 308000 308500 308000 272
501 20250318 102700 39636917250 308000 308000 308500 308000 412
502 20250318 102600 39509994750 308000 308500 308500 308000 1446
503 20250318 102500 39064117500 308500 309000 309500 308500 1757
504 20250318 102400 38521398250 309000 309500 309500 309000 229
505 20250318 102300 38450616750 309000 309500 309500 309000 161
506 20250318 102200 38400817500 309500 310000 310000 309500 1217
507 20250318 102100 38024145500 309500 310500 310500 309500 974
508 20250318 102000 37722221500 310000 310000 310500 310000 234
509 20250318 101900 37649589500 310500 310000 310500 310000 287
510 20250318 101800 37560535500 310500 310000 310500 310000 311
511 20250318 101700 37464025000 310500 309500 311000 309500 1286
512 20250318 101600 37065176500 309500 309500 310000 309500 1424
513 20250318 101500 36624241000 309500 309500 310000 309500 349
514 20250318 101400 36516141000 309500 310000 310500 309500 509
515 20250318 101300 36358348500 310000 310500 310500 310000 1274
516 20250318 101200 35963363500 310000 310000 310500 310000 315
517 20250318 101100 35865627000 310500 310500 311000 310000 558
518 20250318 101000 35692342500 310500 311000 311000 310500 361
519 20250318 100900 35580200000 311000 310500 311000 310500 611
520 20250318 100800 35390420000 311000 311000 311000 310500 232
521 20250318 100700 35318326500 311000 311000 311000 310500 141
522 20250318 100600 35274500500 310500 310500 311000 310000 1314
523 20250318 100500 34866506000 310000 310000 310500 310000 263
524 20250318 100400 34784914500 310500 310500 310500 310000 346
525 20250318 100300 34677592750 310500 310250 310500 310000 966
526 20250318 100200 34377981500 310000 311500 311500 310000 2948
527 20250318 100100 33462143250 311500 311000 311500 311000 324
528 20250318 100000 33361274000 311500 311500 311500 311000 1006
529 20250318 095900 33048135000 311000 311000 311500 311000 478
530 20250318 095800 32899410750 311500 311750 312000 311000 713
531 20250318 095700 32677288000 312000 312500 312500 311500 221
532 20250318 095600 32608365000 312500 312500 312500 312000 984
533 20250318 095500 32301197750 312500 312500 312500 312000 224
534 20250318 095400 32231221250 312250 312500 312500 312000 184
535 20250318 095300 32173731000 312000 311500 312500 311000 955
536 20250318 095200 31875954000 311500 311500 311500 311000 441
537 20250318 095100 31738636500 311500 312500 312500 311000 2520
538 20250318 095000 30952535000 312500 312500 313000 312500 303
539 20250318 094900 30857786250 312500 313000 313000 312500 715
540 20250318 094800 30634032500 313000 312500 313000 312500 828
541 20250318 094700 30375087000 313000 312500 313000 312250 1139
542 20250318 094600 30019028500 313000 313500 313500 312500 1441
543 20250318 094500 29567795750 313500 313000 313500 312500 1754
544 20250318 094400 29018668500 312500 312500 313000 312000 962
545 20250318 094300 28718040500 312000 312000 312500 311750 1111
546 20250318 094200 28371367500 312000 312000 312000 311500 300
547 20250318 094100 28277818750 311500 311000 312000 311000 915
548 20250318 094000 27992797250 311000 311500 312000 311000 1205
549 20250318 093900 27617529500 312000 311500 312000 311500 940
550 20250318 093800 27324285000 312000 312500 312500 311500 653
551 20250318 093700 27120556500 312000 312000 312500 312000 1006
552 20250318 093600 26806589000 312000 312500 313000 312000 584
553 20250318 093500 26624092750 313000 313000 313500 312500 2307
554 20250318 093400 25902386750 312500 312500 313500 312500 1934
555 20250318 093300 25297011000 312500 314000 314000 312000 3535
556 20250318 093200 24190329250 314000 312500 314000 312000 8539
557 20250318 093100 21516854000 312500 312000 312500 311500 2292
558 20250318 093000 20801729000 312000 311500 312000 311000 1278
559 20250318 092900 20403637500 311500 310500 311500 310000 3459
560 20250318 092800 19328513000 310500 309500 310500 309500 897
561 20250318 092700 19050405000 309500 310000 310000 309500 1501
562 20250318 092600 18585130250 310000 310500 310500 310000 788
563 20250318 092500 18340716000 310000 310000 310500 309500 1669
564 20250318 092400 17823130000 310000 310500 310500 310000 458
565 20250318 092300 17681064500 310500 310500 310500 310000 2045
566 20250318 092200 17046630500 310500 310000 310500 310000 1574
567 20250318 092100 16558081250 310000 310500 310500 310000 473
568 20250318 092000 16411396250 310500 310500 311000 310000 1357
569 20250318 091900 15990001500 310500 310500 311000 310500 395
570 20250318 091800 15867312250 311000 310500 311000 310000 747
571 20250318 091700 15635368250 310500 310500 311000 310000 1430
572 20250318 091600 15191179000 310500 310500 311500 310000 4057
573 20250318 091500 13931524500 311500 310500 311500 310000 3062
574 20250318 091400 12979903250 310000 310000 310500 310000 1050
575 20250318 091300 12653940750 310500 310500 310500 310000 613
576 20250318 091200 12463782000 310500 310500 311000 310000 940
577 20250318 091100 12171906250 310500 310500 311000 310000 1118
578 20250318 091000 11824732500 311000 311250 311500 310500 1092
579 20250318 090900 11484965000 311500 310250 311500 310000 1232
580 20250318 090800 11102085750 310000 311500 311500 309500 3527
581 20250318 090700 10007129500 311500 311500 311500 310500 815
582 20250318 090600 9753459000 311000 311000 311000 310000 1905
583 20250318 090500 9161898000 311000 311500 312000 309000 3541
584 20250318 090400 8062799500 311500 312500 313000 311500 7635
585 20250318 090300 5679249750 312000 311000 312500 310500 3983
586 20250318 090200 4438717250 310500 310000 311000 309000 2816
587 20250318 090100 3566025500 309500 308000 310500 307500 3947
588 20250318 090000 2345812500 308000 309000 309500 308000 7586

1
005490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,82905,82624377,25244572500,25159122796500,0.10
20250313,98318,82624377,30724375000,25820117812500,0.12
20250312,89079,82624377,27970806000,25944054378000,0.11
20250311,89118,82624377,26423487000,24498127780500,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 82905 82624377 25244572500 25159122796500 0.10
3 20250313 98318 82624377 30724375000 25820117812500 0.12
4 20250312 89079 82624377 27970806000 25944054378000 0.11
5 20250311 89118 82624377 26423487000 24498127780500 0.11