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

598
010640/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185600,322391470,6470,6470,6470,6470,160
20250318,185500,322391470,6470,6470,6470,6470,0
20250318,185400,322391470,6470,6470,6470,6470,0
20250318,185300,322391470,6470,6470,6470,6470,0
20250318,185200,322391470,6470,6470,6470,6470,0
20250318,185100,322391470,6470,6470,6470,6470,0
20250318,185000,322391470,6470,6470,6470,6470,0
20250318,184900,322391470,6470,6470,6470,6470,0
20250318,184800,322391470,6470,6470,6470,6470,0
20250318,184700,322391470,6470,6470,6470,6470,0
20250318,184600,322391470,6470,6470,6470,6470,0
20250318,184500,322391470,6470,6470,6470,6470,0
20250318,184400,322391470,6470,6470,6470,6470,0
20250318,184300,322391470,6470,6470,6470,6470,0
20250318,184200,322391470,6470,6470,6470,6470,0
20250318,184100,322391470,6470,6470,6470,6470,0
20250318,184000,322391470,6470,6470,6470,6470,0
20250318,183900,322391470,6470,6470,6470,6470,0
20250318,183800,322391470,6470,6470,6470,6470,0
20250318,183700,322391470,6470,6470,6470,6470,0
20250318,183600,322391470,6470,6470,6470,6470,0
20250318,183500,322391470,6470,6470,6470,6470,0
20250318,183400,322391470,6470,6470,6470,6470,0
20250318,183300,322391470,6470,6470,6470,6470,0
20250318,183200,322391470,6470,6470,6470,6470,0
20250318,183100,322391470,6470,6470,6470,6470,0
20250318,183000,322391470,6470,6470,6470,6470,0
20250318,182900,322391470,6470,6470,6470,6470,0
20250318,182800,322391470,6470,6470,6470,6470,0
20250318,182700,322391470,6470,6470,6470,6470,0
20250318,182600,322391470,6470,6470,6470,6470,160
20250318,182500,322391470,6470,6470,6470,6470,0
20250318,182400,322391470,6470,6470,6470,6470,0
20250318,182300,322391470,6470,6470,6470,6470,0
20250318,182200,322391470,6470,6470,6470,6470,0
20250318,182100,322391470,6470,6470,6470,6470,0
20250318,182000,322391470,6470,6470,6470,6470,0
20250318,181900,322391470,6470,6470,6470,6470,0
20250318,181800,322391470,6470,6470,6470,6470,0
20250318,181700,322391470,6470,6470,6470,6470,0
20250318,181600,322391470,6470,6470,6470,6470,0
20250318,181500,322391470,6470,6470,6470,6470,0
20250318,181400,322391470,6470,6470,6470,6470,0
20250318,181300,322391470,6470,6470,6470,6470,0
20250318,181200,322391470,6470,6470,6470,6470,0
20250318,181100,322391470,6470,6470,6470,6470,0
20250318,181000,322391470,6470,6470,6470,6470,0
20250318,180900,322391470,6470,6470,6470,6470,0
20250318,180800,322391470,6470,6470,6470,6470,0
20250318,180700,322391470,6470,6470,6470,6470,0
20250318,180600,322391470,6470,6470,6470,6470,0
20250318,180500,322391470,6470,6470,6470,6470,0
20250318,180400,322391470,6470,6470,6470,6470,0
20250318,180300,322391470,6470,6470,6470,6470,0
20250318,180200,322391470,6470,6470,6470,6470,0
20250318,180100,322391470,6470,6470,6470,6470,0
20250318,180000,322391470,6470,6470,6470,6470,0
20250318,175900,322391470,6470,6470,6470,6470,0
20250318,175800,322391470,6470,6470,6470,6470,0
20250318,175700,322391470,6470,6470,6470,6470,0
20250318,175600,322391470,6470,6470,6470,6470,160
20250318,175500,322391470,6470,6470,6470,6470,0
20250318,175400,322391470,6470,6470,6470,6470,0
20250318,175300,322391470,6470,6470,6470,6470,0
20250318,175200,322391470,6470,6470,6470,6470,0
20250318,175100,322391470,6470,6470,6470,6470,0
20250318,175000,322391470,6470,6470,6470,6470,0
20250318,174900,322391470,6470,6470,6470,6470,0
20250318,174800,322391470,6470,6470,6470,6470,0
20250318,174700,322391470,6470,6470,6470,6470,0
20250318,174600,322391470,6470,6470,6470,6470,0
20250318,174500,322391470,6470,6470,6470,6470,0
20250318,174400,322391470,6470,6470,6470,6470,0
20250318,174300,322391470,6470,6470,6470,6470,0
20250318,174200,322391470,6470,6470,6470,6470,0
20250318,174100,322391470,6470,6470,6470,6470,0
20250318,174000,322391470,6470,6470,6470,6470,0
20250318,173900,322391470,6470,6470,6470,6470,0
20250318,173800,322391470,6470,6470,6470,6470,0
20250318,173700,322391470,6470,6470,6470,6470,0
20250318,173600,322391470,6470,6470,6470,6470,0
20250318,173500,322391470,6470,6470,6470,6470,0
20250318,173400,322391470,6470,6470,6470,6470,0
20250318,173300,322391470,6470,6470,6470,6470,0
20250318,173200,322391470,6470,6470,6470,6470,0
20250318,173100,322391470,6470,6470,6470,6470,0
20250318,173000,322391470,6470,6470,6470,6470,0
20250318,172900,322391470,6470,6470,6470,6470,0
20250318,172800,322391470,6470,6470,6470,6470,0
20250318,172700,322391470,6470,6470,6470,6470,0
20250318,172600,322391470,6470,6470,6470,6470,160
20250318,172500,322391470,6470,6470,6470,6470,0
20250318,172400,322391470,6470,6470,6470,6470,0
20250318,172300,322391470,6470,6470,6470,6470,0
20250318,172200,322391470,6470,6470,6470,6470,0
20250318,172100,322391470,6470,6470,6470,6470,0
20250318,172000,322391470,6470,6470,6470,6470,0
20250318,171900,322391470,6470,6470,6470,6470,0
20250318,171800,322391470,6470,6470,6470,6470,0
20250318,171700,322391470,6470,6470,6470,6470,0
20250318,171600,322391470,6470,6470,6470,6470,0
20250318,171500,322391470,6470,6470,6470,6470,0
20250318,171400,322391470,6470,6470,6470,6470,0
20250318,171300,322391470,6470,6470,6470,6470,0
20250318,171200,322391470,6470,6470,6470,6470,0
20250318,171100,322391470,6470,6470,6470,6470,0
20250318,171000,322391470,6470,6470,6470,6470,0
20250318,170900,322391470,6470,6470,6470,6470,0
20250318,170800,322391470,6470,6470,6470,6470,0
20250318,170700,322391470,6470,6470,6470,6470,0
20250318,170600,322391470,6470,6470,6470,6470,0
20250318,170500,322391470,6470,6470,6470,6470,0
20250318,170400,322391470,6470,6470,6470,6470,0
20250318,170300,322391470,6470,6470,6470,6470,0
20250318,170200,322391470,6470,6470,6470,6470,0
20250318,170100,322391470,6470,6470,6470,6470,0
20250318,170000,322391470,6470,6470,6470,6470,0
20250318,165900,322391470,6470,6470,6470,6470,0
20250318,165800,322391470,6470,6470,6470,6470,0
20250318,165700,322391470,6470,6470,6470,6470,0
20250318,165600,322391470,6470,6470,6470,6470,160
20250318,165500,322391470,6470,6470,6470,6470,0
20250318,165400,322391470,6470,6470,6470,6470,0
20250318,165300,322391470,6470,6470,6470,6470,0
20250318,165200,322391470,6470,6470,6470,6470,0
20250318,165100,322391470,6470,6470,6470,6470,0
20250318,165000,322391470,6470,6470,6470,6470,0
20250318,164900,322391470,6470,6470,6470,6470,0
20250318,164800,322391470,6470,6470,6470,6470,0
20250318,164700,322391470,6470,6470,6470,6470,0
20250318,164600,322391470,6470,6470,6470,6470,0
20250318,164500,322391470,6470,6470,6470,6470,0
20250318,164400,322391470,6470,6470,6470,6470,0
20250318,164300,322391470,6470,6470,6470,6470,0
20250318,164200,322391470,6470,6470,6470,6470,0
20250318,164100,322391470,6470,6470,6470,6470,0
20250318,164000,322391470,6470,6470,6470,6470,0
20250318,163900,322391470,6470,6470,6470,6470,0
20250318,163800,322391470,6470,6470,6470,6470,0
20250318,163700,322391470,6470,6470,6470,6470,0
20250318,163600,322391470,6470,6470,6470,6470,0
20250318,163500,322391470,6470,6470,6470,6470,0
20250318,163400,322391470,6470,6470,6470,6470,0
20250318,163300,322391470,6470,6470,6470,6470,0
20250318,163200,322391470,6470,6470,6470,6470,0
20250318,163100,322391470,6470,6470,6470,6470,0
20250318,163000,322391470,6470,6470,6470,6470,0
20250318,162900,322391470,6470,6470,6470,6470,0
20250318,162800,322391470,6470,6470,6470,6470,0
20250318,162700,322391470,6470,6470,6470,6470,0
20250318,162600,322391470,6470,6470,6470,6470,160
20250318,162500,322391470,6470,6470,6470,6470,0
20250318,162400,322391470,6470,6470,6470,6470,0
20250318,162300,322391470,6470,6470,6470,6470,0
20250318,162200,322391470,6470,6470,6470,6470,0
20250318,162100,322391470,6470,6470,6470,6470,0
20250318,162000,322391470,6470,6470,6470,6470,0
20250318,161900,322391470,6470,6470,6470,6470,0
20250318,161800,322391470,6470,6470,6470,6470,0
20250318,161700,322391470,6470,6470,6470,6470,0
20250318,161600,322391470,6470,6470,6470,6470,0
20250318,161500,322391470,6470,6470,6470,6470,0
20250318,161400,322391470,6470,6470,6470,6470,0
20250318,161300,322391470,6470,6470,6470,6470,0
20250318,161200,322391470,6470,6470,6470,6470,0
20250318,161100,322391470,6470,6470,6470,6470,0
20250318,161000,322391470,6470,6470,6470,6470,0
20250318,160900,322391470,6470,6470,6470,6470,0
20250318,160800,322391470,6470,6470,6470,6470,0
20250318,160700,322391470,6470,6470,6470,6470,0
20250318,160600,322391470,6470,6470,6470,6470,0
20250318,160500,322391470,6470,6470,6470,6470,0
20250318,160400,322391470,6470,6470,6470,6470,0
20250318,160300,322391470,6470,6470,6470,6470,0
20250318,160200,322391470,6470,6470,6470,6470,0
20250318,160100,322391470,6470,6470,6470,6470,0
20250318,160000,322391470,6470,6470,6470,6470,0
20250318,155900,322391470,6470,6470,6470,6470,0
20250318,155800,322391470,6470,6470,6470,6470,0
20250318,155700,322391470,6470,6470,6470,6470,0
20250318,155600,322391470,6470,6470,6470,6470,160
20250318,155500,322391470,6470,6470,6470,6470,0
20250318,155400,322391470,6470,6470,6470,6470,0
20250318,155300,322391470,6470,6470,6470,6470,0
20250318,155200,322391470,6470,6470,6470,6470,0
20250318,155100,322391470,6470,6470,6470,6470,0
20250318,155000,322391470,6470,6470,6470,6470,0
20250318,154900,322391470,6470,6470,6470,6470,0
20250318,154800,322391470,6470,6470,6470,6470,0
20250318,154700,322391470,6470,6470,6470,6470,0
20250318,154600,322391470,6470,6470,6470,6470,0
20250318,154500,322391470,6470,6470,6470,6470,0
20250318,154400,322391470,6470,6470,6470,6470,0
20250318,154300,322391470,6470,6470,6470,6470,0
20250318,154200,322391470,6470,6470,6470,6470,0
20250318,154100,322391470,6470,6470,6470,6470,0
20250318,154000,322391470,6470,6470,6470,6470,0
20250318,153900,322391470,6470,6470,6470,6470,0
20250318,153800,322391470,6470,6470,6470,6470,0
20250318,153700,322391470,6470,6470,6470,6470,0
20250318,153600,322391470,6470,6470,6470,6470,0
20250318,153500,322391470,6470,6470,6470,6470,0
20250318,153400,322391470,6470,6470,6470,6470,0
20250318,153300,322391470,6470,6470,6470,6470,0
20250318,153200,322391470,6470,6470,6470,6470,0
20250318,153100,322391470,6470,6470,6470,6470,0
20250318,153000,322391470,6470,6470,6470,6470,160
20250318,152900,321356270,6450,6450,6450,6450,0
20250318,152800,321356270,6450,6450,6450,6450,0
20250318,152700,321356270,6450,6450,6450,6450,0
20250318,152600,321356270,6450,6450,6450,6450,0
20250318,152500,321356270,6450,6450,6450,6450,0
20250318,152400,321356270,6450,6450,6450,6450,0
20250318,152300,321356270,6450,6450,6450,6450,0
20250318,152200,321356270,6450,6450,6450,6450,0
20250318,152100,321356270,6450,6450,6450,6450,0
20250318,152000,321356270,6450,6450,6450,6450,0
20250318,151900,321356270,6450,6450,6450,6450,128
20250318,151800,320530670,6450,6450,6450,6450,26
20250318,151700,320362970,6480,6480,6480,6480,0
20250318,151600,320362970,6480,6480,6480,6480,0
20250318,151500,320362970,6480,6460,6480,6460,3
20250318,151400,320343570,6450,6450,6450,6450,11
20250318,151300,320272620,6440,6450,6450,6440,154
20250318,151200,319279840,6460,6460,6460,6460,0
20250318,151100,319279840,6460,6460,6460,6460,118
20250318,151000,318517560,6480,6480,6480,6480,0
20250318,150900,318517560,6480,6480,6480,6480,0
20250318,150800,318517560,6480,6460,6480,6460,764
20250318,150700,313582100,6460,6470,6470,6460,619
20250318,150600,309578710,6490,6490,6490,6490,0
20250318,150500,309578710,6490,6490,6490,6490,0
20250318,150400,309578710,6490,6490,6490,6490,0
20250318,150300,309578710,6490,6490,6490,6460,12
20250318,150200,309501090,6480,6480,6480,6480,0
20250318,150100,309501090,6480,6480,6480,6480,54
20250318,150000,309151170,6480,6480,6480,6480,0
20250318,145900,309151170,6480,6480,6480,6480,309
20250318,145800,307148850,6460,6460,6460,6460,0
20250318,145700,307148850,6460,6460,6460,6460,0
20250318,145600,307148850,6460,6460,6460,6460,0
20250318,145500,307148850,6460,6460,6460,6460,2
20250318,145400,307135930,6470,6470,6470,6470,0
20250318,145300,307135930,6470,6470,6470,6470,324
20250318,145200,305039650,6470,6470,6470,6470,0
20250318,145100,305039650,6470,6470,6470,6470,0
20250318,145000,305039650,6470,6470,6470,6470,15
20250318,144900,304942600,6480,6480,6480,6480,48
20250318,144800,304631560,6490,6490,6490,6490,0
20250318,144700,304631560,6490,6490,6490,6490,0
20250318,144600,304631560,6490,6490,6490,6490,0
20250318,144500,304631560,6490,6490,6490,6490,0
20250318,144400,304631560,6490,6490,6490,6490,0
20250318,144300,304631560,6490,6490,6490,6490,0
20250318,144200,304631560,6490,6490,6490,6490,0
20250318,144100,304631560,6490,6490,6490,6490,0
20250318,144000,304631560,6490,6490,6490,6490,0
20250318,143900,304631560,6490,6490,6490,6490,0
20250318,143800,304631560,6490,6490,6490,6490,0
20250318,143700,304631560,6490,6490,6490,6490,300
20250318,143600,302684560,6480,6480,6480,6480,2
20250318,143500,302671600,6440,6440,6440,6440,0
20250318,143400,302671600,6440,6440,6440,6440,1
20250318,143300,302665160,6490,6480,6490,6480,800
20250318,143200,297477100,6480,6470,6480,6470,300
20250318,143100,295535760,6470,6460,6470,6460,200
20250318,143000,294243660,6470,6470,6470,6470,0
20250318,142900,294243660,6470,6470,6470,6470,0
20250318,142800,294243660,6470,6470,6470,6470,0
20250318,142700,294243660,6470,6460,6470,6460,510
20250318,142600,290948780,6460,6460,6460,6460,77
20250318,142500,290451360,6460,6460,6460,6460,0
20250318,142400,290451360,6460,6460,6460,6460,0
20250318,142300,290451360,6460,6460,6460,6460,188
20250318,142200,289236880,6460,6460,6460,6460,0
20250318,142100,289236880,6460,6460,6460,6460,0
20250318,142000,289236880,6460,6460,6460,6460,0
20250318,141900,289236880,6460,6460,6460,6460,0
20250318,141800,289236880,6460,6460,6460,6460,1
20250318,141700,289230420,6440,6440,6440,6440,97
20250318,141600,288605740,6440,6440,6440,6440,140
20250318,141500,287704140,6470,6470,6470,6470,0
20250318,141400,287704140,6470,6470,6470,6470,0
20250318,141300,287704140,6470,6460,6470,6440,336
20250318,141200,285534190,6440,6440,6440,6440,0
20250318,141100,285534190,6440,6460,6460,6440,165
20250318,141000,284470640,6450,6450,6450,6450,0
20250318,140900,284470640,6450,6450,6450,6450,15
20250318,140800,284373890,6440,6440,6440,6440,15
20250318,140700,284277290,6470,6470,6470,6470,0
20250318,140600,284277290,6470,6460,6470,6460,2
20250318,140500,284264360,6420,6420,6420,6420,0
20250318,140400,284264360,6420,6420,6420,6420,20
20250318,140300,284135960,6460,6460,6460,6460,101
20250318,140200,283483500,6450,6460,6460,6450,3
20250318,140100,283464140,6450,6440,6450,6440,500
20250318,140000,280243400,6440,6440,6440,6440,0
20250318,135900,280243400,6440,6440,6440,6440,0
20250318,135800,280243400,6440,6440,6440,6440,0
20250318,135700,280243400,6440,6440,6440,6440,0
20250318,135600,280243400,6440,6440,6440,6440,0
20250318,135500,280243400,6440,6440,6440,6440,0
20250318,135400,280243400,6440,6440,6440,6440,0
20250318,135300,280243400,6440,6440,6440,6440,0
20250318,135200,280243400,6440,6440,6440,6440,0
20250318,135100,280243400,6440,6440,6440,6440,0
20250318,135000,280243400,6440,6440,6440,6440,0
20250318,134900,280243400,6440,6400,6440,6400,10
20250318,134800,280179360,6440,6440,6440,6440,0
20250318,134700,280179360,6440,6440,6440,6440,0
20250318,134600,280179360,6440,6440,6440,6440,0
20250318,134500,280179360,6440,6440,6440,6440,0
20250318,134400,280179360,6440,6440,6440,6440,0
20250318,134300,280179360,6440,6440,6440,6440,0
20250318,134200,280179360,6440,6440,6440,6440,0
20250318,134100,280179360,6440,6440,6440,6440,0
20250318,134000,280179360,6440,6440,6440,6440,0
20250318,133900,280179360,6440,6440,6440,6440,1
20250318,133800,280172920,6440,6440,6440,6440,5
20250318,133700,280140720,6440,6440,6440,6440,0
20250318,133600,280140720,6440,6440,6440,6440,0
20250318,133500,280140720,6440,6440,6440,6440,0
20250318,133400,280140720,6440,6440,6440,6440,46
20250318,133300,279844480,6440,6440,6440,6440,0
20250318,133200,279844480,6440,6440,6440,6440,1
20250318,133100,279838040,6430,6430,6430,6430,0
20250318,133000,279838040,6430,6430,6430,6430,44
20250318,132900,279555120,6430,6430,6430,6430,10
20250318,132800,279490820,6440,6440,6440,6440,0
20250318,132700,279490820,6440,6440,6440,6440,0
20250318,132600,279490820,6440,6440,6440,6440,2
20250318,132500,279477940,6440,6440,6440,6440,570
20250318,132400,275807140,6440,6440,6440,6440,130
20250318,132300,274969940,6450,6450,6450,6450,0
20250318,132200,274969940,6450,6450,6450,6450,0
20250318,132100,274969940,6450,6450,6450,6450,0
20250318,132000,274969940,6450,6450,6450,6450,0
20250318,131900,274969940,6450,6450,6450,6450,0
20250318,131800,274969940,6450,6450,6450,6450,15
20250318,131700,274873190,6460,6450,6460,6450,102
20250318,131600,274215280,6460,6460,6460,6460,0
20250318,131500,274215280,6460,6460,6460,6460,1
20250318,131400,274208820,6460,6460,6460,6460,0
20250318,131300,274208820,6460,6460,6460,6460,1
20250318,131200,274202360,6460,6460,6460,6460,100
20250318,131100,273556360,6460,6450,6460,6450,521
20250318,131000,270194280,6450,6430,6450,6430,661
20250318,130900,265938360,6430,6430,6430,6430,0
20250318,130800,265938360,6430,6430,6430,6430,0
20250318,130700,265938360,6430,6430,6430,6430,0
20250318,130600,265938360,6430,6430,6430,6430,1
20250318,130500,265931930,6400,6400,6400,6400,0
20250318,130400,265931930,6400,6400,6400,6400,1
20250318,130300,265925530,6440,6440,6440,6440,0
20250318,130200,265925530,6440,6440,6440,6440,0
20250318,130100,265925530,6440,6440,6440,6440,1
20250318,130000,265919090,6400,6400,6400,6400,35
20250318,125900,265695090,6440,6440,6440,6440,1
20250318,125800,265688650,6400,6400,6400,6400,35
20250318,125700,265464650,6440,6400,6440,6400,36
20250318,125600,265234210,6440,6440,6440,6440,1
20250318,125500,265227770,6400,6400,6400,6400,35
20250318,125400,265003770,6400,6400,6400,6400,2935
20250318,125300,246219770,6400,6400,6400,6400,0
20250318,125200,246219770,6400,6400,6400,6400,35
20250318,125100,245995770,6400,6400,6400,6400,35
20250318,125000,245771770,6410,6410,6410,6410,1
20250318,124900,245765360,6420,6440,6440,6420,64
20250318,124800,245354220,6420,6420,6420,6420,35
20250318,124700,245129520,6430,6430,6430,6430,15
20250318,124600,245033070,6440,6400,6440,6400,548
20250318,124500,241525790,6440,6440,6440,6440,4
20250318,124400,241500030,6440,6440,6440,6440,0
20250318,124300,241500030,6440,6390,6440,6390,538
20250318,124200,238038120,6430,6390,6430,6390,36
20250318,124100,237808040,6430,6430,6430,6430,0
20250318,124000,237808040,6430,6380,6430,6380,636
20250318,123900,233721400,6420,6380,6420,6380,36
20250318,123800,233491680,6420,6420,6420,6420,1
20250318,123700,233485260,6370,6370,6420,6370,66
20250318,123600,233064790,6420,6370,6420,6370,36
20250318,123500,232835420,6420,6420,6420,6420,1
20250318,123400,232829000,6370,6370,6370,6370,50
20250318,123300,232510500,6370,6370,6370,6370,35
20250318,123200,232287550,6380,6380,6380,6380,0
20250318,123100,232287550,6380,6380,6380,6380,35
20250318,123000,232064250,6400,6400,6400,6400,20
20250318,122900,231936250,6420,6420,6420,6420,1
20250318,122800,231929830,6380,6380,6380,6380,35
20250318,122700,231706530,6420,6390,6420,6390,145
20250318,122600,230776680,6380,6380,6380,6380,70
20250318,122500,230330080,6420,6380,6420,6380,65
20250318,122400,229914180,6420,6380,6420,6380,44
20250318,122300,229633100,6420,6410,6420,6410,30
20250318,122200,229440510,6370,6370,6370,6370,35
20250318,122100,229217560,6370,6370,6370,6370,35
20250318,122000,228994610,6370,6370,6370,6370,0
20250318,121900,228994610,6370,6370,6370,6370,35
20250318,121800,228771660,6370,6370,6370,6370,35
20250318,121700,228548710,6370,6370,6370,6370,0
20250318,121600,228548710,6370,6370,6370,6370,35
20250318,121500,228325760,6370,6370,6370,6370,35
20250318,121400,228102810,6370,6370,6370,6370,0
20250318,121300,228102810,6370,6370,6370,6370,35
20250318,121200,227879860,6380,6380,6380,6380,2055
20250318,121100,214768960,6380,6380,6380,6380,0
20250318,121000,214768960,6380,6380,6380,6380,35
20250318,120900,214545660,6380,6380,6380,6380,35
20250318,120800,214322360,6440,6440,6440,6440,0
20250318,120700,214322360,6440,6440,6440,6390,37
20250318,120600,214085830,6390,6390,6390,6390,35
20250318,120500,213862180,6390,6390,6390,6390,0
20250318,120400,213862180,6390,6390,6390,6390,35
20250318,120300,213638530,6390,6390,6390,6390,35
20250318,120200,213414880,6450,6420,6450,6420,190
20250318,120100,212194700,6420,6380,6420,6380,37
20250318,120000,211958560,6380,6380,6380,6380,35
20250318,115900,211735260,6380,6380,6380,6380,0
20250318,115800,211735260,6380,6380,6380,6380,35
20250318,115700,211511960,6370,6370,6370,6370,35
20250318,115600,211289010,6370,6370,6370,6370,0
20250318,115500,211289010,6370,6370,6370,6370,35
20250318,115400,211066060,6370,6370,6370,6370,533
20250318,115300,207670850,6370,6370,6370,6370,0
20250318,115200,207670850,6370,6370,6370,6370,35
20250318,115100,207447900,6410,6370,6410,6370,36
20250318,115000,207218540,6370,6370,6370,6370,35
20250318,114900,206995590,6370,6370,6370,6370,34
20250318,114800,206779010,6370,6370,6370,6370,0
20250318,114700,206779010,6370,6370,6370,6370,0
20250318,114600,206779010,6370,6410,6410,6370,501
20250318,114500,203584550,6380,6380,6380,6380,0
20250318,114400,203584550,6380,6380,6380,6380,140
20250318,114300,202691350,6410,6410,6410,6410,0
20250318,114200,202691350,6410,6410,6410,6410,0
20250318,114100,202691350,6410,6410,6410,6410,0
20250318,114000,202691350,6410,6410,6410,6410,0
20250318,113900,202691350,6410,6410,6410,6410,0
20250318,113800,202691350,6410,6410,6410,6410,0
20250318,113700,202691350,6410,6410,6410,6410,0
20250318,113600,202691350,6410,6410,6410,6410,0
20250318,113500,202691350,6410,6400,6420,6380,1308
20250318,113400,194312430,6400,6370,6400,6370,701
20250318,113300,189832790,6370,6370,6370,6370,0
20250318,113200,189832790,6370,6370,6370,6370,35
20250318,113100,189609840,6390,6360,6390,6360,36
20250318,113000,189380850,6370,6370,6370,6370,100
20250318,112900,188743850,6370,6370,6370,6370,35
20250318,112800,188520900,6390,6390,6390,6390,1
20250318,112700,188514510,6370,6370,6370,6370,49
20250318,112600,188202380,6360,6360,6360,6360,35
20250318,112500,187979780,6360,6360,6360,6360,0
20250318,112400,187979780,6360,6360,6360,6360,35
20250318,112300,187757180,6360,6360,6360,6360,85
20250318,112200,187216580,6360,6360,6360,6360,0
20250318,112100,187216580,6360,6360,6360,6360,35
20250318,112000,186993980,6360,6360,6360,6360,0
20250318,111900,186993980,6360,6360,6360,6360,35
20250318,111800,186771380,6380,6350,6380,6350,643
20250318,111700,182670090,6380,6380,6380,6380,0
20250318,111600,182670090,6380,6350,6380,6350,36
20250318,111500,182441460,6350,6350,6350,6350,0
20250318,111400,182441460,6350,6350,6350,6350,35
20250318,111300,182219210,6380,6350,6380,6350,36
20250318,111200,181990580,6340,6340,6340,6340,0
20250318,111100,181990580,6340,6380,6380,6340,36
20250318,111000,181762300,6370,6340,6370,6340,427
20250318,110900,179043360,6370,6370,6370,6370,1
20250318,110800,179036990,6340,6340,6340,6340,35
20250318,110700,178815090,6370,6370,6370,6370,0
20250318,110600,178815090,6370,6340,6370,6340,36
20250318,110500,178586820,6340,6340,6340,6340,35
20250318,110400,178364920,6340,6340,6340,6340,0
20250318,110300,178364920,6340,6380,6380,6340,37
20250318,110200,178130260,6340,6340,6340,6340,35
20250318,110100,177908360,6340,6340,6340,6340,77
20250318,110000,177420180,6340,6340,6340,6340,35
20250318,105900,177198280,6340,6340,6340,6340,0
20250318,105800,177198280,6340,6340,6340,6340,35
20250318,105700,176976380,6340,6340,6340,6340,35
20250318,105600,176754480,6340,6340,6340,6340,0
20250318,105500,176754480,6340,6340,6340,6340,35
20250318,105400,176532580,6330,6330,6330,6330,35
20250318,105300,176311030,6370,6370,6370,6370,76
20250318,105200,175826910,6370,6330,6370,6330,237
20250318,105100,174322630,6330,6330,6330,6330,0
20250318,105000,174322630,6330,6330,6330,6330,435
20250318,104900,171569080,6330,6330,6330,6330,35
20250318,104800,171347530,6340,6340,6340,6340,1754
20250318,104700,160227170,6340,6340,6340,6340,35
20250318,104600,160005270,6340,6340,6340,6340,35
20250318,104500,159783370,6330,6330,6330,6330,0
20250318,104400,159783370,6330,6330,6330,6330,35
20250318,104300,159561820,6350,6370,6370,6350,20
20250318,104200,159434620,6330,6370,6370,6330,36
20250318,104100,159206700,6330,6330,6330,6330,35
20250318,104000,158985150,6330,6330,6330,6330,0
20250318,103900,158985150,6330,6330,6330,6330,35
20250318,103800,158763600,6330,6340,6340,6330,50
20250318,103700,158446950,6330,6330,6330,6330,0
20250318,103600,158446950,6330,6330,6330,6330,35
20250318,103500,158225400,6370,6370,6370,6370,1
20250318,103400,158219030,6330,6330,6330,6330,35
20250318,103300,157997480,6330,6360,6360,6330,36
20250318,103200,157769570,6330,6330,6330,6330,0
20250318,103100,157769570,6330,6330,6330,6330,35
20250318,103000,157548020,6330,6330,6330,6330,35
20250318,102900,157326470,6370,6370,6370,6370,1
20250318,102800,157320100,6330,6330,6330,6330,35
20250318,102700,157098550,6370,6370,6370,6370,1
20250318,102600,157092180,6330,6330,6330,6330,135
20250318,102500,156237630,6330,6330,6330,6330,35
20250318,102400,156016080,6330,6330,6330,6330,0
20250318,102300,156016080,6330,6330,6330,6330,35
20250318,102200,155794530,6330,6340,6340,6330,1036
20250318,102100,149236300,6340,6340,6340,6340,0
20250318,102000,149236300,6340,6340,6340,6340,35
20250318,101900,149014400,6330,6330,6330,6330,0
20250318,101800,149014400,6330,6330,6330,6330,35
20250318,101700,148792850,6330,6330,6330,6330,35
20250318,101600,148571300,6330,6330,6330,6330,0
20250318,101500,148571300,6330,6330,6330,6330,35
20250318,101400,148349750,6330,6330,6330,6330,35
20250318,101300,148128200,6330,6330,6330,6330,0
20250318,101200,148128200,6330,6330,6330,6330,35
20250318,101100,147906650,6340,6340,6340,6340,0
20250318,101000,147906650,6340,6340,6340,6340,35
20250318,100900,147684750,6330,6330,6330,6330,35
20250318,100800,147463200,6340,6340,6340,6340,0
20250318,100700,147463200,6340,6340,6340,6340,35
20250318,100600,147241300,6330,6330,6330,6330,35
20250318,100500,147019750,6330,6330,6330,6330,0
20250318,100400,147019750,6330,6330,6330,6330,35
20250318,100300,146798200,6330,6330,6330,6330,0
20250318,100200,146798200,6330,6330,6330,6330,35
20250318,100100,146576650,6330,6330,6330,6330,58
20250318,100000,146209510,6330,6330,6330,6330,0
20250318,095900,146209510,6330,6330,6330,6330,35
20250318,095800,145987960,6370,6330,6370,6330,36
20250318,095700,145760040,6330,6330,6330,6330,0
20250318,095600,145760040,6330,6330,6330,6330,35
20250318,095500,145538490,6380,6380,6380,6380,1
20250318,095400,145532110,6340,6340,6340,6340,72
20250318,095300,145075630,6390,6350,6390,6340,214
20250318,095200,143718580,6340,6350,6350,6340,157
20250318,095100,142722690,6350,6350,6350,6350,35
20250318,095000,142500440,6400,6350,6400,6350,37
20250318,094900,142265400,6350,6350,6350,6350,0
20250318,094800,142265400,6350,6350,6350,6350,35
20250318,094700,142043150,6350,6350,6350,6350,0
20250318,094600,142043150,6350,6350,6350,6350,2035
20250318,094500,129120900,6350,6350,6350,6350,48
20250318,094400,128816100,6350,6350,6350,6350,0
20250318,094300,128816100,6350,6360,6360,6350,5541
20250318,094200,93629550,6360,6360,6360,6360,35
20250318,094100,93406950,6360,6360,6360,6360,0
20250318,094000,93406950,6360,6360,6360,6360,35
20250318,093900,93184350,6400,6390,6400,6360,3833
20250318,093800,68692190,6360,6360,6360,6360,35
20250318,093700,68469590,6390,6360,6390,6360,36
20250318,093600,68240600,6390,6390,6390,6390,151
20250318,093500,67275710,6390,6360,6390,6360,36
20250318,093400,67046720,6390,6360,6390,6350,454
20250318,093300,64159570,6360,6350,6360,6350,1505
20250318,093200,54596980,6330,6330,6330,6330,35
20250318,093100,54375430,6350,6350,6350,6350,1
20250318,093000,54369080,6340,6340,6340,6340,863
20250318,092900,48897660,6350,6320,6350,6320,102
20250318,092800,48251380,6340,6340,6340,6340,0
20250318,092700,48251380,6340,6320,6340,6320,36
20250318,092600,48023840,6330,6320,6330,6320,135
20250318,092500,47169640,6320,6320,6320,6320,0
20250318,092400,47169640,6320,6320,6320,6320,35
20250318,092300,46948440,6340,6340,6340,6340,10
20250318,092200,46885040,6320,6320,6320,6320,35
20250318,092100,46663840,6340,6310,6340,6310,36
20250318,092000,46436650,6310,6310,6310,6310,23
20250318,091900,46291520,6350,6310,6350,6310,36
20250318,091800,46064320,6350,6310,6350,6310,36
20250318,091700,45837120,6350,6350,6350,6350,11
20250318,091600,45767270,6350,6310,6350,6310,236
20250318,091500,44270070,6350,6350,6350,6310,11
20250318,091400,44200580,6310,6310,6310,6310,35
20250318,091300,43979730,6350,6300,6350,6300,38
20250318,091200,43740280,6350,6350,6350,6350,2
20250318,091100,43727580,6300,6310,6350,6300,431
20250318,091000,41011780,6310,6310,6310,6310,735
20250318,090900,36373930,6350,6310,6350,6310,126
20250318,090800,35578790,6320,6390,6390,6320,1341
20250318,090700,27095060,6390,6390,6390,6390,1
20250318,090600,27088670,6340,6390,6390,6340,36
20250318,090500,26860380,6340,6340,6340,6340,35
20250318,090400,26638480,6390,6350,6390,6340,281
20250318,090300,24854240,6350,6380,6380,6350,128
20250318,090200,24038650,6390,6390,6390,6390,160
20250318,090100,23016250,6390,6390,6400,6390,963
20250318,090000,16858250,6390,6350,6390,6340,2655
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185600 322391470 6470 6470 6470 6470 160
3 20250318 185500 322391470 6470 6470 6470 6470 0
4 20250318 185400 322391470 6470 6470 6470 6470 0
5 20250318 185300 322391470 6470 6470 6470 6470 0
6 20250318 185200 322391470 6470 6470 6470 6470 0
7 20250318 185100 322391470 6470 6470 6470 6470 0
8 20250318 185000 322391470 6470 6470 6470 6470 0
9 20250318 184900 322391470 6470 6470 6470 6470 0
10 20250318 184800 322391470 6470 6470 6470 6470 0
11 20250318 184700 322391470 6470 6470 6470 6470 0
12 20250318 184600 322391470 6470 6470 6470 6470 0
13 20250318 184500 322391470 6470 6470 6470 6470 0
14 20250318 184400 322391470 6470 6470 6470 6470 0
15 20250318 184300 322391470 6470 6470 6470 6470 0
16 20250318 184200 322391470 6470 6470 6470 6470 0
17 20250318 184100 322391470 6470 6470 6470 6470 0
18 20250318 184000 322391470 6470 6470 6470 6470 0
19 20250318 183900 322391470 6470 6470 6470 6470 0
20 20250318 183800 322391470 6470 6470 6470 6470 0
21 20250318 183700 322391470 6470 6470 6470 6470 0
22 20250318 183600 322391470 6470 6470 6470 6470 0
23 20250318 183500 322391470 6470 6470 6470 6470 0
24 20250318 183400 322391470 6470 6470 6470 6470 0
25 20250318 183300 322391470 6470 6470 6470 6470 0
26 20250318 183200 322391470 6470 6470 6470 6470 0
27 20250318 183100 322391470 6470 6470 6470 6470 0
28 20250318 183000 322391470 6470 6470 6470 6470 0
29 20250318 182900 322391470 6470 6470 6470 6470 0
30 20250318 182800 322391470 6470 6470 6470 6470 0
31 20250318 182700 322391470 6470 6470 6470 6470 0
32 20250318 182600 322391470 6470 6470 6470 6470 160
33 20250318 182500 322391470 6470 6470 6470 6470 0
34 20250318 182400 322391470 6470 6470 6470 6470 0
35 20250318 182300 322391470 6470 6470 6470 6470 0
36 20250318 182200 322391470 6470 6470 6470 6470 0
37 20250318 182100 322391470 6470 6470 6470 6470 0
38 20250318 182000 322391470 6470 6470 6470 6470 0
39 20250318 181900 322391470 6470 6470 6470 6470 0
40 20250318 181800 322391470 6470 6470 6470 6470 0
41 20250318 181700 322391470 6470 6470 6470 6470 0
42 20250318 181600 322391470 6470 6470 6470 6470 0
43 20250318 181500 322391470 6470 6470 6470 6470 0
44 20250318 181400 322391470 6470 6470 6470 6470 0
45 20250318 181300 322391470 6470 6470 6470 6470 0
46 20250318 181200 322391470 6470 6470 6470 6470 0
47 20250318 181100 322391470 6470 6470 6470 6470 0
48 20250318 181000 322391470 6470 6470 6470 6470 0
49 20250318 180900 322391470 6470 6470 6470 6470 0
50 20250318 180800 322391470 6470 6470 6470 6470 0
51 20250318 180700 322391470 6470 6470 6470 6470 0
52 20250318 180600 322391470 6470 6470 6470 6470 0
53 20250318 180500 322391470 6470 6470 6470 6470 0
54 20250318 180400 322391470 6470 6470 6470 6470 0
55 20250318 180300 322391470 6470 6470 6470 6470 0
56 20250318 180200 322391470 6470 6470 6470 6470 0
57 20250318 180100 322391470 6470 6470 6470 6470 0
58 20250318 180000 322391470 6470 6470 6470 6470 0
59 20250318 175900 322391470 6470 6470 6470 6470 0
60 20250318 175800 322391470 6470 6470 6470 6470 0
61 20250318 175700 322391470 6470 6470 6470 6470 0
62 20250318 175600 322391470 6470 6470 6470 6470 160
63 20250318 175500 322391470 6470 6470 6470 6470 0
64 20250318 175400 322391470 6470 6470 6470 6470 0
65 20250318 175300 322391470 6470 6470 6470 6470 0
66 20250318 175200 322391470 6470 6470 6470 6470 0
67 20250318 175100 322391470 6470 6470 6470 6470 0
68 20250318 175000 322391470 6470 6470 6470 6470 0
69 20250318 174900 322391470 6470 6470 6470 6470 0
70 20250318 174800 322391470 6470 6470 6470 6470 0
71 20250318 174700 322391470 6470 6470 6470 6470 0
72 20250318 174600 322391470 6470 6470 6470 6470 0
73 20250318 174500 322391470 6470 6470 6470 6470 0
74 20250318 174400 322391470 6470 6470 6470 6470 0
75 20250318 174300 322391470 6470 6470 6470 6470 0
76 20250318 174200 322391470 6470 6470 6470 6470 0
77 20250318 174100 322391470 6470 6470 6470 6470 0
78 20250318 174000 322391470 6470 6470 6470 6470 0
79 20250318 173900 322391470 6470 6470 6470 6470 0
80 20250318 173800 322391470 6470 6470 6470 6470 0
81 20250318 173700 322391470 6470 6470 6470 6470 0
82 20250318 173600 322391470 6470 6470 6470 6470 0
83 20250318 173500 322391470 6470 6470 6470 6470 0
84 20250318 173400 322391470 6470 6470 6470 6470 0
85 20250318 173300 322391470 6470 6470 6470 6470 0
86 20250318 173200 322391470 6470 6470 6470 6470 0
87 20250318 173100 322391470 6470 6470 6470 6470 0
88 20250318 173000 322391470 6470 6470 6470 6470 0
89 20250318 172900 322391470 6470 6470 6470 6470 0
90 20250318 172800 322391470 6470 6470 6470 6470 0
91 20250318 172700 322391470 6470 6470 6470 6470 0
92 20250318 172600 322391470 6470 6470 6470 6470 160
93 20250318 172500 322391470 6470 6470 6470 6470 0
94 20250318 172400 322391470 6470 6470 6470 6470 0
95 20250318 172300 322391470 6470 6470 6470 6470 0
96 20250318 172200 322391470 6470 6470 6470 6470 0
97 20250318 172100 322391470 6470 6470 6470 6470 0
98 20250318 172000 322391470 6470 6470 6470 6470 0
99 20250318 171900 322391470 6470 6470 6470 6470 0
100 20250318 171800 322391470 6470 6470 6470 6470 0
101 20250318 171700 322391470 6470 6470 6470 6470 0
102 20250318 171600 322391470 6470 6470 6470 6470 0
103 20250318 171500 322391470 6470 6470 6470 6470 0
104 20250318 171400 322391470 6470 6470 6470 6470 0
105 20250318 171300 322391470 6470 6470 6470 6470 0
106 20250318 171200 322391470 6470 6470 6470 6470 0
107 20250318 171100 322391470 6470 6470 6470 6470 0
108 20250318 171000 322391470 6470 6470 6470 6470 0
109 20250318 170900 322391470 6470 6470 6470 6470 0
110 20250318 170800 322391470 6470 6470 6470 6470 0
111 20250318 170700 322391470 6470 6470 6470 6470 0
112 20250318 170600 322391470 6470 6470 6470 6470 0
113 20250318 170500 322391470 6470 6470 6470 6470 0
114 20250318 170400 322391470 6470 6470 6470 6470 0
115 20250318 170300 322391470 6470 6470 6470 6470 0
116 20250318 170200 322391470 6470 6470 6470 6470 0
117 20250318 170100 322391470 6470 6470 6470 6470 0
118 20250318 170000 322391470 6470 6470 6470 6470 0
119 20250318 165900 322391470 6470 6470 6470 6470 0
120 20250318 165800 322391470 6470 6470 6470 6470 0
121 20250318 165700 322391470 6470 6470 6470 6470 0
122 20250318 165600 322391470 6470 6470 6470 6470 160
123 20250318 165500 322391470 6470 6470 6470 6470 0
124 20250318 165400 322391470 6470 6470 6470 6470 0
125 20250318 165300 322391470 6470 6470 6470 6470 0
126 20250318 165200 322391470 6470 6470 6470 6470 0
127 20250318 165100 322391470 6470 6470 6470 6470 0
128 20250318 165000 322391470 6470 6470 6470 6470 0
129 20250318 164900 322391470 6470 6470 6470 6470 0
130 20250318 164800 322391470 6470 6470 6470 6470 0
131 20250318 164700 322391470 6470 6470 6470 6470 0
132 20250318 164600 322391470 6470 6470 6470 6470 0
133 20250318 164500 322391470 6470 6470 6470 6470 0
134 20250318 164400 322391470 6470 6470 6470 6470 0
135 20250318 164300 322391470 6470 6470 6470 6470 0
136 20250318 164200 322391470 6470 6470 6470 6470 0
137 20250318 164100 322391470 6470 6470 6470 6470 0
138 20250318 164000 322391470 6470 6470 6470 6470 0
139 20250318 163900 322391470 6470 6470 6470 6470 0
140 20250318 163800 322391470 6470 6470 6470 6470 0
141 20250318 163700 322391470 6470 6470 6470 6470 0
142 20250318 163600 322391470 6470 6470 6470 6470 0
143 20250318 163500 322391470 6470 6470 6470 6470 0
144 20250318 163400 322391470 6470 6470 6470 6470 0
145 20250318 163300 322391470 6470 6470 6470 6470 0
146 20250318 163200 322391470 6470 6470 6470 6470 0
147 20250318 163100 322391470 6470 6470 6470 6470 0
148 20250318 163000 322391470 6470 6470 6470 6470 0
149 20250318 162900 322391470 6470 6470 6470 6470 0
150 20250318 162800 322391470 6470 6470 6470 6470 0
151 20250318 162700 322391470 6470 6470 6470 6470 0
152 20250318 162600 322391470 6470 6470 6470 6470 160
153 20250318 162500 322391470 6470 6470 6470 6470 0
154 20250318 162400 322391470 6470 6470 6470 6470 0
155 20250318 162300 322391470 6470 6470 6470 6470 0
156 20250318 162200 322391470 6470 6470 6470 6470 0
157 20250318 162100 322391470 6470 6470 6470 6470 0
158 20250318 162000 322391470 6470 6470 6470 6470 0
159 20250318 161900 322391470 6470 6470 6470 6470 0
160 20250318 161800 322391470 6470 6470 6470 6470 0
161 20250318 161700 322391470 6470 6470 6470 6470 0
162 20250318 161600 322391470 6470 6470 6470 6470 0
163 20250318 161500 322391470 6470 6470 6470 6470 0
164 20250318 161400 322391470 6470 6470 6470 6470 0
165 20250318 161300 322391470 6470 6470 6470 6470 0
166 20250318 161200 322391470 6470 6470 6470 6470 0
167 20250318 161100 322391470 6470 6470 6470 6470 0
168 20250318 161000 322391470 6470 6470 6470 6470 0
169 20250318 160900 322391470 6470 6470 6470 6470 0
170 20250318 160800 322391470 6470 6470 6470 6470 0
171 20250318 160700 322391470 6470 6470 6470 6470 0
172 20250318 160600 322391470 6470 6470 6470 6470 0
173 20250318 160500 322391470 6470 6470 6470 6470 0
174 20250318 160400 322391470 6470 6470 6470 6470 0
175 20250318 160300 322391470 6470 6470 6470 6470 0
176 20250318 160200 322391470 6470 6470 6470 6470 0
177 20250318 160100 322391470 6470 6470 6470 6470 0
178 20250318 160000 322391470 6470 6470 6470 6470 0
179 20250318 155900 322391470 6470 6470 6470 6470 0
180 20250318 155800 322391470 6470 6470 6470 6470 0
181 20250318 155700 322391470 6470 6470 6470 6470 0
182 20250318 155600 322391470 6470 6470 6470 6470 160
183 20250318 155500 322391470 6470 6470 6470 6470 0
184 20250318 155400 322391470 6470 6470 6470 6470 0
185 20250318 155300 322391470 6470 6470 6470 6470 0
186 20250318 155200 322391470 6470 6470 6470 6470 0
187 20250318 155100 322391470 6470 6470 6470 6470 0
188 20250318 155000 322391470 6470 6470 6470 6470 0
189 20250318 154900 322391470 6470 6470 6470 6470 0
190 20250318 154800 322391470 6470 6470 6470 6470 0
191 20250318 154700 322391470 6470 6470 6470 6470 0
192 20250318 154600 322391470 6470 6470 6470 6470 0
193 20250318 154500 322391470 6470 6470 6470 6470 0
194 20250318 154400 322391470 6470 6470 6470 6470 0
195 20250318 154300 322391470 6470 6470 6470 6470 0
196 20250318 154200 322391470 6470 6470 6470 6470 0
197 20250318 154100 322391470 6470 6470 6470 6470 0
198 20250318 154000 322391470 6470 6470 6470 6470 0
199 20250318 153900 322391470 6470 6470 6470 6470 0
200 20250318 153800 322391470 6470 6470 6470 6470 0
201 20250318 153700 322391470 6470 6470 6470 6470 0
202 20250318 153600 322391470 6470 6470 6470 6470 0
203 20250318 153500 322391470 6470 6470 6470 6470 0
204 20250318 153400 322391470 6470 6470 6470 6470 0
205 20250318 153300 322391470 6470 6470 6470 6470 0
206 20250318 153200 322391470 6470 6470 6470 6470 0
207 20250318 153100 322391470 6470 6470 6470 6470 0
208 20250318 153000 322391470 6470 6470 6470 6470 160
209 20250318 152900 321356270 6450 6450 6450 6450 0
210 20250318 152800 321356270 6450 6450 6450 6450 0
211 20250318 152700 321356270 6450 6450 6450 6450 0
212 20250318 152600 321356270 6450 6450 6450 6450 0
213 20250318 152500 321356270 6450 6450 6450 6450 0
214 20250318 152400 321356270 6450 6450 6450 6450 0
215 20250318 152300 321356270 6450 6450 6450 6450 0
216 20250318 152200 321356270 6450 6450 6450 6450 0
217 20250318 152100 321356270 6450 6450 6450 6450 0
218 20250318 152000 321356270 6450 6450 6450 6450 0
219 20250318 151900 321356270 6450 6450 6450 6450 128
220 20250318 151800 320530670 6450 6450 6450 6450 26
221 20250318 151700 320362970 6480 6480 6480 6480 0
222 20250318 151600 320362970 6480 6480 6480 6480 0
223 20250318 151500 320362970 6480 6460 6480 6460 3
224 20250318 151400 320343570 6450 6450 6450 6450 11
225 20250318 151300 320272620 6440 6450 6450 6440 154
226 20250318 151200 319279840 6460 6460 6460 6460 0
227 20250318 151100 319279840 6460 6460 6460 6460 118
228 20250318 151000 318517560 6480 6480 6480 6480 0
229 20250318 150900 318517560 6480 6480 6480 6480 0
230 20250318 150800 318517560 6480 6460 6480 6460 764
231 20250318 150700 313582100 6460 6470 6470 6460 619
232 20250318 150600 309578710 6490 6490 6490 6490 0
233 20250318 150500 309578710 6490 6490 6490 6490 0
234 20250318 150400 309578710 6490 6490 6490 6490 0
235 20250318 150300 309578710 6490 6490 6490 6460 12
236 20250318 150200 309501090 6480 6480 6480 6480 0
237 20250318 150100 309501090 6480 6480 6480 6480 54
238 20250318 150000 309151170 6480 6480 6480 6480 0
239 20250318 145900 309151170 6480 6480 6480 6480 309
240 20250318 145800 307148850 6460 6460 6460 6460 0
241 20250318 145700 307148850 6460 6460 6460 6460 0
242 20250318 145600 307148850 6460 6460 6460 6460 0
243 20250318 145500 307148850 6460 6460 6460 6460 2
244 20250318 145400 307135930 6470 6470 6470 6470 0
245 20250318 145300 307135930 6470 6470 6470 6470 324
246 20250318 145200 305039650 6470 6470 6470 6470 0
247 20250318 145100 305039650 6470 6470 6470 6470 0
248 20250318 145000 305039650 6470 6470 6470 6470 15
249 20250318 144900 304942600 6480 6480 6480 6480 48
250 20250318 144800 304631560 6490 6490 6490 6490 0
251 20250318 144700 304631560 6490 6490 6490 6490 0
252 20250318 144600 304631560 6490 6490 6490 6490 0
253 20250318 144500 304631560 6490 6490 6490 6490 0
254 20250318 144400 304631560 6490 6490 6490 6490 0
255 20250318 144300 304631560 6490 6490 6490 6490 0
256 20250318 144200 304631560 6490 6490 6490 6490 0
257 20250318 144100 304631560 6490 6490 6490 6490 0
258 20250318 144000 304631560 6490 6490 6490 6490 0
259 20250318 143900 304631560 6490 6490 6490 6490 0
260 20250318 143800 304631560 6490 6490 6490 6490 0
261 20250318 143700 304631560 6490 6490 6490 6490 300
262 20250318 143600 302684560 6480 6480 6480 6480 2
263 20250318 143500 302671600 6440 6440 6440 6440 0
264 20250318 143400 302671600 6440 6440 6440 6440 1
265 20250318 143300 302665160 6490 6480 6490 6480 800
266 20250318 143200 297477100 6480 6470 6480 6470 300
267 20250318 143100 295535760 6470 6460 6470 6460 200
268 20250318 143000 294243660 6470 6470 6470 6470 0
269 20250318 142900 294243660 6470 6470 6470 6470 0
270 20250318 142800 294243660 6470 6470 6470 6470 0
271 20250318 142700 294243660 6470 6460 6470 6460 510
272 20250318 142600 290948780 6460 6460 6460 6460 77
273 20250318 142500 290451360 6460 6460 6460 6460 0
274 20250318 142400 290451360 6460 6460 6460 6460 0
275 20250318 142300 290451360 6460 6460 6460 6460 188
276 20250318 142200 289236880 6460 6460 6460 6460 0
277 20250318 142100 289236880 6460 6460 6460 6460 0
278 20250318 142000 289236880 6460 6460 6460 6460 0
279 20250318 141900 289236880 6460 6460 6460 6460 0
280 20250318 141800 289236880 6460 6460 6460 6460 1
281 20250318 141700 289230420 6440 6440 6440 6440 97
282 20250318 141600 288605740 6440 6440 6440 6440 140
283 20250318 141500 287704140 6470 6470 6470 6470 0
284 20250318 141400 287704140 6470 6470 6470 6470 0
285 20250318 141300 287704140 6470 6460 6470 6440 336
286 20250318 141200 285534190 6440 6440 6440 6440 0
287 20250318 141100 285534190 6440 6460 6460 6440 165
288 20250318 141000 284470640 6450 6450 6450 6450 0
289 20250318 140900 284470640 6450 6450 6450 6450 15
290 20250318 140800 284373890 6440 6440 6440 6440 15
291 20250318 140700 284277290 6470 6470 6470 6470 0
292 20250318 140600 284277290 6470 6460 6470 6460 2
293 20250318 140500 284264360 6420 6420 6420 6420 0
294 20250318 140400 284264360 6420 6420 6420 6420 20
295 20250318 140300 284135960 6460 6460 6460 6460 101
296 20250318 140200 283483500 6450 6460 6460 6450 3
297 20250318 140100 283464140 6450 6440 6450 6440 500
298 20250318 140000 280243400 6440 6440 6440 6440 0
299 20250318 135900 280243400 6440 6440 6440 6440 0
300 20250318 135800 280243400 6440 6440 6440 6440 0
301 20250318 135700 280243400 6440 6440 6440 6440 0
302 20250318 135600 280243400 6440 6440 6440 6440 0
303 20250318 135500 280243400 6440 6440 6440 6440 0
304 20250318 135400 280243400 6440 6440 6440 6440 0
305 20250318 135300 280243400 6440 6440 6440 6440 0
306 20250318 135200 280243400 6440 6440 6440 6440 0
307 20250318 135100 280243400 6440 6440 6440 6440 0
308 20250318 135000 280243400 6440 6440 6440 6440 0
309 20250318 134900 280243400 6440 6400 6440 6400 10
310 20250318 134800 280179360 6440 6440 6440 6440 0
311 20250318 134700 280179360 6440 6440 6440 6440 0
312 20250318 134600 280179360 6440 6440 6440 6440 0
313 20250318 134500 280179360 6440 6440 6440 6440 0
314 20250318 134400 280179360 6440 6440 6440 6440 0
315 20250318 134300 280179360 6440 6440 6440 6440 0
316 20250318 134200 280179360 6440 6440 6440 6440 0
317 20250318 134100 280179360 6440 6440 6440 6440 0
318 20250318 134000 280179360 6440 6440 6440 6440 0
319 20250318 133900 280179360 6440 6440 6440 6440 1
320 20250318 133800 280172920 6440 6440 6440 6440 5
321 20250318 133700 280140720 6440 6440 6440 6440 0
322 20250318 133600 280140720 6440 6440 6440 6440 0
323 20250318 133500 280140720 6440 6440 6440 6440 0
324 20250318 133400 280140720 6440 6440 6440 6440 46
325 20250318 133300 279844480 6440 6440 6440 6440 0
326 20250318 133200 279844480 6440 6440 6440 6440 1
327 20250318 133100 279838040 6430 6430 6430 6430 0
328 20250318 133000 279838040 6430 6430 6430 6430 44
329 20250318 132900 279555120 6430 6430 6430 6430 10
330 20250318 132800 279490820 6440 6440 6440 6440 0
331 20250318 132700 279490820 6440 6440 6440 6440 0
332 20250318 132600 279490820 6440 6440 6440 6440 2
333 20250318 132500 279477940 6440 6440 6440 6440 570
334 20250318 132400 275807140 6440 6440 6440 6440 130
335 20250318 132300 274969940 6450 6450 6450 6450 0
336 20250318 132200 274969940 6450 6450 6450 6450 0
337 20250318 132100 274969940 6450 6450 6450 6450 0
338 20250318 132000 274969940 6450 6450 6450 6450 0
339 20250318 131900 274969940 6450 6450 6450 6450 0
340 20250318 131800 274969940 6450 6450 6450 6450 15
341 20250318 131700 274873190 6460 6450 6460 6450 102
342 20250318 131600 274215280 6460 6460 6460 6460 0
343 20250318 131500 274215280 6460 6460 6460 6460 1
344 20250318 131400 274208820 6460 6460 6460 6460 0
345 20250318 131300 274208820 6460 6460 6460 6460 1
346 20250318 131200 274202360 6460 6460 6460 6460 100
347 20250318 131100 273556360 6460 6450 6460 6450 521
348 20250318 131000 270194280 6450 6430 6450 6430 661
349 20250318 130900 265938360 6430 6430 6430 6430 0
350 20250318 130800 265938360 6430 6430 6430 6430 0
351 20250318 130700 265938360 6430 6430 6430 6430 0
352 20250318 130600 265938360 6430 6430 6430 6430 1
353 20250318 130500 265931930 6400 6400 6400 6400 0
354 20250318 130400 265931930 6400 6400 6400 6400 1
355 20250318 130300 265925530 6440 6440 6440 6440 0
356 20250318 130200 265925530 6440 6440 6440 6440 0
357 20250318 130100 265925530 6440 6440 6440 6440 1
358 20250318 130000 265919090 6400 6400 6400 6400 35
359 20250318 125900 265695090 6440 6440 6440 6440 1
360 20250318 125800 265688650 6400 6400 6400 6400 35
361 20250318 125700 265464650 6440 6400 6440 6400 36
362 20250318 125600 265234210 6440 6440 6440 6440 1
363 20250318 125500 265227770 6400 6400 6400 6400 35
364 20250318 125400 265003770 6400 6400 6400 6400 2935
365 20250318 125300 246219770 6400 6400 6400 6400 0
366 20250318 125200 246219770 6400 6400 6400 6400 35
367 20250318 125100 245995770 6400 6400 6400 6400 35
368 20250318 125000 245771770 6410 6410 6410 6410 1
369 20250318 124900 245765360 6420 6440 6440 6420 64
370 20250318 124800 245354220 6420 6420 6420 6420 35
371 20250318 124700 245129520 6430 6430 6430 6430 15
372 20250318 124600 245033070 6440 6400 6440 6400 548
373 20250318 124500 241525790 6440 6440 6440 6440 4
374 20250318 124400 241500030 6440 6440 6440 6440 0
375 20250318 124300 241500030 6440 6390 6440 6390 538
376 20250318 124200 238038120 6430 6390 6430 6390 36
377 20250318 124100 237808040 6430 6430 6430 6430 0
378 20250318 124000 237808040 6430 6380 6430 6380 636
379 20250318 123900 233721400 6420 6380 6420 6380 36
380 20250318 123800 233491680 6420 6420 6420 6420 1
381 20250318 123700 233485260 6370 6370 6420 6370 66
382 20250318 123600 233064790 6420 6370 6420 6370 36
383 20250318 123500 232835420 6420 6420 6420 6420 1
384 20250318 123400 232829000 6370 6370 6370 6370 50
385 20250318 123300 232510500 6370 6370 6370 6370 35
386 20250318 123200 232287550 6380 6380 6380 6380 0
387 20250318 123100 232287550 6380 6380 6380 6380 35
388 20250318 123000 232064250 6400 6400 6400 6400 20
389 20250318 122900 231936250 6420 6420 6420 6420 1
390 20250318 122800 231929830 6380 6380 6380 6380 35
391 20250318 122700 231706530 6420 6390 6420 6390 145
392 20250318 122600 230776680 6380 6380 6380 6380 70
393 20250318 122500 230330080 6420 6380 6420 6380 65
394 20250318 122400 229914180 6420 6380 6420 6380 44
395 20250318 122300 229633100 6420 6410 6420 6410 30
396 20250318 122200 229440510 6370 6370 6370 6370 35
397 20250318 122100 229217560 6370 6370 6370 6370 35
398 20250318 122000 228994610 6370 6370 6370 6370 0
399 20250318 121900 228994610 6370 6370 6370 6370 35
400 20250318 121800 228771660 6370 6370 6370 6370 35
401 20250318 121700 228548710 6370 6370 6370 6370 0
402 20250318 121600 228548710 6370 6370 6370 6370 35
403 20250318 121500 228325760 6370 6370 6370 6370 35
404 20250318 121400 228102810 6370 6370 6370 6370 0
405 20250318 121300 228102810 6370 6370 6370 6370 35
406 20250318 121200 227879860 6380 6380 6380 6380 2055
407 20250318 121100 214768960 6380 6380 6380 6380 0
408 20250318 121000 214768960 6380 6380 6380 6380 35
409 20250318 120900 214545660 6380 6380 6380 6380 35
410 20250318 120800 214322360 6440 6440 6440 6440 0
411 20250318 120700 214322360 6440 6440 6440 6390 37
412 20250318 120600 214085830 6390 6390 6390 6390 35
413 20250318 120500 213862180 6390 6390 6390 6390 0
414 20250318 120400 213862180 6390 6390 6390 6390 35
415 20250318 120300 213638530 6390 6390 6390 6390 35
416 20250318 120200 213414880 6450 6420 6450 6420 190
417 20250318 120100 212194700 6420 6380 6420 6380 37
418 20250318 120000 211958560 6380 6380 6380 6380 35
419 20250318 115900 211735260 6380 6380 6380 6380 0
420 20250318 115800 211735260 6380 6380 6380 6380 35
421 20250318 115700 211511960 6370 6370 6370 6370 35
422 20250318 115600 211289010 6370 6370 6370 6370 0
423 20250318 115500 211289010 6370 6370 6370 6370 35
424 20250318 115400 211066060 6370 6370 6370 6370 533
425 20250318 115300 207670850 6370 6370 6370 6370 0
426 20250318 115200 207670850 6370 6370 6370 6370 35
427 20250318 115100 207447900 6410 6370 6410 6370 36
428 20250318 115000 207218540 6370 6370 6370 6370 35
429 20250318 114900 206995590 6370 6370 6370 6370 34
430 20250318 114800 206779010 6370 6370 6370 6370 0
431 20250318 114700 206779010 6370 6370 6370 6370 0
432 20250318 114600 206779010 6370 6410 6410 6370 501
433 20250318 114500 203584550 6380 6380 6380 6380 0
434 20250318 114400 203584550 6380 6380 6380 6380 140
435 20250318 114300 202691350 6410 6410 6410 6410 0
436 20250318 114200 202691350 6410 6410 6410 6410 0
437 20250318 114100 202691350 6410 6410 6410 6410 0
438 20250318 114000 202691350 6410 6410 6410 6410 0
439 20250318 113900 202691350 6410 6410 6410 6410 0
440 20250318 113800 202691350 6410 6410 6410 6410 0
441 20250318 113700 202691350 6410 6410 6410 6410 0
442 20250318 113600 202691350 6410 6410 6410 6410 0
443 20250318 113500 202691350 6410 6400 6420 6380 1308
444 20250318 113400 194312430 6400 6370 6400 6370 701
445 20250318 113300 189832790 6370 6370 6370 6370 0
446 20250318 113200 189832790 6370 6370 6370 6370 35
447 20250318 113100 189609840 6390 6360 6390 6360 36
448 20250318 113000 189380850 6370 6370 6370 6370 100
449 20250318 112900 188743850 6370 6370 6370 6370 35
450 20250318 112800 188520900 6390 6390 6390 6390 1
451 20250318 112700 188514510 6370 6370 6370 6370 49
452 20250318 112600 188202380 6360 6360 6360 6360 35
453 20250318 112500 187979780 6360 6360 6360 6360 0
454 20250318 112400 187979780 6360 6360 6360 6360 35
455 20250318 112300 187757180 6360 6360 6360 6360 85
456 20250318 112200 187216580 6360 6360 6360 6360 0
457 20250318 112100 187216580 6360 6360 6360 6360 35
458 20250318 112000 186993980 6360 6360 6360 6360 0
459 20250318 111900 186993980 6360 6360 6360 6360 35
460 20250318 111800 186771380 6380 6350 6380 6350 643
461 20250318 111700 182670090 6380 6380 6380 6380 0
462 20250318 111600 182670090 6380 6350 6380 6350 36
463 20250318 111500 182441460 6350 6350 6350 6350 0
464 20250318 111400 182441460 6350 6350 6350 6350 35
465 20250318 111300 182219210 6380 6350 6380 6350 36
466 20250318 111200 181990580 6340 6340 6340 6340 0
467 20250318 111100 181990580 6340 6380 6380 6340 36
468 20250318 111000 181762300 6370 6340 6370 6340 427
469 20250318 110900 179043360 6370 6370 6370 6370 1
470 20250318 110800 179036990 6340 6340 6340 6340 35
471 20250318 110700 178815090 6370 6370 6370 6370 0
472 20250318 110600 178815090 6370 6340 6370 6340 36
473 20250318 110500 178586820 6340 6340 6340 6340 35
474 20250318 110400 178364920 6340 6340 6340 6340 0
475 20250318 110300 178364920 6340 6380 6380 6340 37
476 20250318 110200 178130260 6340 6340 6340 6340 35
477 20250318 110100 177908360 6340 6340 6340 6340 77
478 20250318 110000 177420180 6340 6340 6340 6340 35
479 20250318 105900 177198280 6340 6340 6340 6340 0
480 20250318 105800 177198280 6340 6340 6340 6340 35
481 20250318 105700 176976380 6340 6340 6340 6340 35
482 20250318 105600 176754480 6340 6340 6340 6340 0
483 20250318 105500 176754480 6340 6340 6340 6340 35
484 20250318 105400 176532580 6330 6330 6330 6330 35
485 20250318 105300 176311030 6370 6370 6370 6370 76
486 20250318 105200 175826910 6370 6330 6370 6330 237
487 20250318 105100 174322630 6330 6330 6330 6330 0
488 20250318 105000 174322630 6330 6330 6330 6330 435
489 20250318 104900 171569080 6330 6330 6330 6330 35
490 20250318 104800 171347530 6340 6340 6340 6340 1754
491 20250318 104700 160227170 6340 6340 6340 6340 35
492 20250318 104600 160005270 6340 6340 6340 6340 35
493 20250318 104500 159783370 6330 6330 6330 6330 0
494 20250318 104400 159783370 6330 6330 6330 6330 35
495 20250318 104300 159561820 6350 6370 6370 6350 20
496 20250318 104200 159434620 6330 6370 6370 6330 36
497 20250318 104100 159206700 6330 6330 6330 6330 35
498 20250318 104000 158985150 6330 6330 6330 6330 0
499 20250318 103900 158985150 6330 6330 6330 6330 35
500 20250318 103800 158763600 6330 6340 6340 6330 50
501 20250318 103700 158446950 6330 6330 6330 6330 0
502 20250318 103600 158446950 6330 6330 6330 6330 35
503 20250318 103500 158225400 6370 6370 6370 6370 1
504 20250318 103400 158219030 6330 6330 6330 6330 35
505 20250318 103300 157997480 6330 6360 6360 6330 36
506 20250318 103200 157769570 6330 6330 6330 6330 0
507 20250318 103100 157769570 6330 6330 6330 6330 35
508 20250318 103000 157548020 6330 6330 6330 6330 35
509 20250318 102900 157326470 6370 6370 6370 6370 1
510 20250318 102800 157320100 6330 6330 6330 6330 35
511 20250318 102700 157098550 6370 6370 6370 6370 1
512 20250318 102600 157092180 6330 6330 6330 6330 135
513 20250318 102500 156237630 6330 6330 6330 6330 35
514 20250318 102400 156016080 6330 6330 6330 6330 0
515 20250318 102300 156016080 6330 6330 6330 6330 35
516 20250318 102200 155794530 6330 6340 6340 6330 1036
517 20250318 102100 149236300 6340 6340 6340 6340 0
518 20250318 102000 149236300 6340 6340 6340 6340 35
519 20250318 101900 149014400 6330 6330 6330 6330 0
520 20250318 101800 149014400 6330 6330 6330 6330 35
521 20250318 101700 148792850 6330 6330 6330 6330 35
522 20250318 101600 148571300 6330 6330 6330 6330 0
523 20250318 101500 148571300 6330 6330 6330 6330 35
524 20250318 101400 148349750 6330 6330 6330 6330 35
525 20250318 101300 148128200 6330 6330 6330 6330 0
526 20250318 101200 148128200 6330 6330 6330 6330 35
527 20250318 101100 147906650 6340 6340 6340 6340 0
528 20250318 101000 147906650 6340 6340 6340 6340 35
529 20250318 100900 147684750 6330 6330 6330 6330 35
530 20250318 100800 147463200 6340 6340 6340 6340 0
531 20250318 100700 147463200 6340 6340 6340 6340 35
532 20250318 100600 147241300 6330 6330 6330 6330 35
533 20250318 100500 147019750 6330 6330 6330 6330 0
534 20250318 100400 147019750 6330 6330 6330 6330 35
535 20250318 100300 146798200 6330 6330 6330 6330 0
536 20250318 100200 146798200 6330 6330 6330 6330 35
537 20250318 100100 146576650 6330 6330 6330 6330 58
538 20250318 100000 146209510 6330 6330 6330 6330 0
539 20250318 095900 146209510 6330 6330 6330 6330 35
540 20250318 095800 145987960 6370 6330 6370 6330 36
541 20250318 095700 145760040 6330 6330 6330 6330 0
542 20250318 095600 145760040 6330 6330 6330 6330 35
543 20250318 095500 145538490 6380 6380 6380 6380 1
544 20250318 095400 145532110 6340 6340 6340 6340 72
545 20250318 095300 145075630 6390 6350 6390 6340 214
546 20250318 095200 143718580 6340 6350 6350 6340 157
547 20250318 095100 142722690 6350 6350 6350 6350 35
548 20250318 095000 142500440 6400 6350 6400 6350 37
549 20250318 094900 142265400 6350 6350 6350 6350 0
550 20250318 094800 142265400 6350 6350 6350 6350 35
551 20250318 094700 142043150 6350 6350 6350 6350 0
552 20250318 094600 142043150 6350 6350 6350 6350 2035
553 20250318 094500 129120900 6350 6350 6350 6350 48
554 20250318 094400 128816100 6350 6350 6350 6350 0
555 20250318 094300 128816100 6350 6360 6360 6350 5541
556 20250318 094200 93629550 6360 6360 6360 6360 35
557 20250318 094100 93406950 6360 6360 6360 6360 0
558 20250318 094000 93406950 6360 6360 6360 6360 35
559 20250318 093900 93184350 6400 6390 6400 6360 3833
560 20250318 093800 68692190 6360 6360 6360 6360 35
561 20250318 093700 68469590 6390 6360 6390 6360 36
562 20250318 093600 68240600 6390 6390 6390 6390 151
563 20250318 093500 67275710 6390 6360 6390 6360 36
564 20250318 093400 67046720 6390 6360 6390 6350 454
565 20250318 093300 64159570 6360 6350 6360 6350 1505
566 20250318 093200 54596980 6330 6330 6330 6330 35
567 20250318 093100 54375430 6350 6350 6350 6350 1
568 20250318 093000 54369080 6340 6340 6340 6340 863
569 20250318 092900 48897660 6350 6320 6350 6320 102
570 20250318 092800 48251380 6340 6340 6340 6340 0
571 20250318 092700 48251380 6340 6320 6340 6320 36
572 20250318 092600 48023840 6330 6320 6330 6320 135
573 20250318 092500 47169640 6320 6320 6320 6320 0
574 20250318 092400 47169640 6320 6320 6320 6320 35
575 20250318 092300 46948440 6340 6340 6340 6340 10
576 20250318 092200 46885040 6320 6320 6320 6320 35
577 20250318 092100 46663840 6340 6310 6340 6310 36
578 20250318 092000 46436650 6310 6310 6310 6310 23
579 20250318 091900 46291520 6350 6310 6350 6310 36
580 20250318 091800 46064320 6350 6310 6350 6310 36
581 20250318 091700 45837120 6350 6350 6350 6350 11
582 20250318 091600 45767270 6350 6310 6350 6310 236
583 20250318 091500 44270070 6350 6350 6350 6310 11
584 20250318 091400 44200580 6310 6310 6310 6310 35
585 20250318 091300 43979730 6350 6300 6350 6300 38
586 20250318 091200 43740280 6350 6350 6350 6350 2
587 20250318 091100 43727580 6300 6310 6350 6300 431
588 20250318 091000 41011780 6310 6310 6310 6310 735
589 20250318 090900 36373930 6350 6310 6350 6310 126
590 20250318 090800 35578790 6320 6390 6390 6320 1341
591 20250318 090700 27095060 6390 6390 6390 6390 1
592 20250318 090600 27088670 6340 6390 6390 6340 36
593 20250318 090500 26860380 6340 6340 6340 6340 35
594 20250318 090400 26638480 6390 6350 6390 6340 281
595 20250318 090300 24854240 6350 6380 6380 6350 128
596 20250318 090200 24038650 6390 6390 6390 6390 160
597 20250318 090100 23016250 6390 6390 6400 6390 963
598 20250318 090000 16858250 6390 6350 6390 6340 2655

1
010640/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,10000000,0,62100000000,0.00
20250313,0,10000000,0,59600000000,0.00
20250312,0,10000000,0,59800000000,0.00
20250311,0,10000000,0,60200000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 10000000 0 62100000000 0.00
3 20250313 0 10000000 0 59600000000 0.00
4 20250312 0 10000000 0 59800000000 0.00
5 20250311 0 10000000 0 60200000000 0.00