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

605
016590/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190300,286583910,6470,6470,6470,6470,912
20250318,190200,286583910,6470,6470,6470,6470,0
20250318,190100,286583910,6470,6470,6470,6470,0
20250318,190000,286583910,6470,6470,6470,6470,0
20250318,185900,286583910,6470,6470,6470,6470,0
20250318,185800,286583910,6470,6470,6470,6470,0
20250318,185700,286583910,6470,6470,6470,6470,0
20250318,185600,286583910,6470,6470,6470,6470,0
20250318,185500,286583910,6470,6470,6470,6470,0
20250318,185400,286583910,6470,6470,6470,6470,0
20250318,185300,286583910,6470,6470,6470,6470,0
20250318,185200,286583910,6470,6470,6470,6470,0
20250318,185100,286583910,6470,6470,6470,6470,0
20250318,185000,286583910,6470,6470,6470,6470,0
20250318,184900,286583910,6470,6470,6470,6470,0
20250318,184800,286583910,6470,6470,6470,6470,0
20250318,184700,286583910,6470,6470,6470,6470,0
20250318,184600,286583910,6470,6470,6470,6470,0
20250318,184500,286583910,6470,6470,6470,6470,0
20250318,184400,286583910,6470,6470,6470,6470,0
20250318,184300,286583910,6470,6470,6470,6470,0
20250318,184200,286583910,6470,6470,6470,6470,0
20250318,184100,286583910,6470,6470,6470,6470,0
20250318,184000,286583910,6470,6470,6470,6470,0
20250318,183900,286583910,6470,6470,6470,6470,0
20250318,183800,286583910,6470,6470,6470,6470,0
20250318,183700,286583910,6470,6470,6470,6470,0
20250318,183600,286583910,6470,6470,6470,6470,0
20250318,183500,286583910,6470,6470,6470,6470,0
20250318,183400,286583910,6470,6470,6470,6470,0
20250318,183300,286583910,6470,6470,6470,6470,912
20250318,183200,286583910,6470,6470,6470,6470,0
20250318,183100,286583910,6470,6470,6470,6470,0
20250318,183000,286583910,6470,6470,6470,6470,0
20250318,182900,286583910,6470,6470,6470,6470,0
20250318,182800,286583910,6470,6470,6470,6470,0
20250318,182700,286583910,6470,6470,6470,6470,0
20250318,182600,286583910,6470,6470,6470,6470,0
20250318,182500,286583910,6470,6470,6470,6470,0
20250318,182400,286583910,6470,6470,6470,6470,0
20250318,182300,286583910,6470,6470,6470,6470,0
20250318,182200,286583910,6470,6470,6470,6470,0
20250318,182100,286583910,6470,6470,6470,6470,0
20250318,182000,286583910,6470,6470,6470,6470,0
20250318,181900,286583910,6470,6470,6470,6470,0
20250318,181800,286583910,6470,6470,6470,6470,0
20250318,181700,286583910,6470,6470,6470,6470,0
20250318,181600,286583910,6470,6470,6470,6470,0
20250318,181500,286583910,6470,6470,6470,6470,0
20250318,181400,286583910,6470,6470,6470,6470,0
20250318,181300,286583910,6470,6470,6470,6470,0
20250318,181200,286583910,6470,6470,6470,6470,0
20250318,181100,286583910,6470,6470,6470,6470,0
20250318,181000,286583910,6470,6470,6470,6470,0
20250318,180900,286583910,6470,6470,6470,6470,0
20250318,180800,286583910,6470,6470,6470,6470,0
20250318,180700,286583910,6470,6470,6470,6470,0
20250318,180600,286583910,6470,6470,6470,6470,0
20250318,180500,286583910,6470,6470,6470,6470,0
20250318,180400,286583910,6470,6470,6470,6470,0
20250318,180300,286583910,6470,6470,6470,6470,912
20250318,180200,286583910,6470,6470,6470,6470,0
20250318,180100,286583910,6470,6470,6470,6470,0
20250318,180000,286583910,6470,6470,6470,6470,0
20250318,175900,286583910,6470,6470,6470,6470,0
20250318,175800,286583910,6470,6470,6470,6470,0
20250318,175700,286583910,6470,6470,6470,6470,0
20250318,175600,286583910,6470,6470,6470,6470,0
20250318,175500,286583910,6470,6470,6470,6470,0
20250318,175400,286583910,6470,6470,6470,6470,0
20250318,175300,286583910,6470,6470,6470,6470,0
20250318,175200,286583910,6470,6470,6470,6470,0
20250318,175100,286583910,6470,6470,6470,6470,0
20250318,175000,286583910,6470,6470,6470,6470,0
20250318,174900,286583910,6470,6470,6470,6470,0
20250318,174800,286583910,6470,6470,6470,6470,0
20250318,174700,286583910,6470,6470,6470,6470,0
20250318,174600,286583910,6470,6470,6470,6470,0
20250318,174500,286583910,6470,6470,6470,6470,0
20250318,174400,286583910,6470,6470,6470,6470,0
20250318,174300,286583910,6470,6470,6470,6470,0
20250318,174200,286583910,6470,6470,6470,6470,0
20250318,174100,286583910,6470,6470,6470,6470,0
20250318,174000,286583910,6470,6470,6470,6470,0
20250318,173900,286583910,6470,6470,6470,6470,0
20250318,173800,286583910,6470,6470,6470,6470,0
20250318,173700,286583910,6470,6470,6470,6470,0
20250318,173600,286583910,6470,6470,6470,6470,0
20250318,173500,286583910,6470,6470,6470,6470,0
20250318,173400,286583910,6470,6470,6470,6470,0
20250318,173300,286583910,6470,6470,6470,6470,912
20250318,173200,286583910,6470,6470,6470,6470,0
20250318,173100,286583910,6470,6470,6470,6470,0
20250318,173000,286583910,6470,6470,6470,6470,0
20250318,172900,286583910,6470,6470,6470,6470,0
20250318,172800,286583910,6470,6470,6470,6470,0
20250318,172700,286583910,6470,6470,6470,6470,0
20250318,172600,286583910,6470,6470,6470,6470,0
20250318,172500,286583910,6470,6470,6470,6470,0
20250318,172400,286583910,6470,6470,6470,6470,0
20250318,172300,286583910,6470,6470,6470,6470,0
20250318,172200,286583910,6470,6470,6470,6470,0
20250318,172100,286583910,6470,6470,6470,6470,0
20250318,172000,286583910,6470,6470,6470,6470,0
20250318,171900,286583910,6470,6470,6470,6470,0
20250318,171800,286583910,6470,6470,6470,6470,0
20250318,171700,286583910,6470,6470,6470,6470,0
20250318,171600,286583910,6470,6470,6470,6470,0
20250318,171500,286583910,6470,6470,6470,6470,0
20250318,171400,286583910,6470,6470,6470,6470,0
20250318,171300,286583910,6470,6470,6470,6470,0
20250318,171200,286583910,6470,6470,6470,6470,0
20250318,171100,286583910,6470,6470,6470,6470,0
20250318,171000,286583910,6470,6470,6470,6470,0
20250318,170900,286583910,6470,6470,6470,6470,0
20250318,170800,286583910,6470,6470,6470,6470,0
20250318,170700,286583910,6470,6470,6470,6470,0
20250318,170600,286583910,6470,6470,6470,6470,0
20250318,170500,286583910,6470,6470,6470,6470,0
20250318,170400,286583910,6470,6470,6470,6470,0
20250318,170300,286583910,6470,6470,6470,6470,912
20250318,170200,286583910,6470,6470,6470,6470,0
20250318,170100,286583910,6470,6470,6470,6470,0
20250318,170000,286583910,6470,6470,6470,6470,0
20250318,165900,286583910,6470,6470,6470,6470,0
20250318,165800,286583910,6470,6470,6470,6470,0
20250318,165700,286583910,6470,6470,6470,6470,0
20250318,165600,286583910,6470,6470,6470,6470,0
20250318,165500,286583910,6470,6470,6470,6470,0
20250318,165400,286583910,6470,6470,6470,6470,0
20250318,165300,286583910,6470,6470,6470,6470,0
20250318,165200,286583910,6470,6470,6470,6470,0
20250318,165100,286583910,6470,6470,6470,6470,0
20250318,165000,286583910,6470,6470,6470,6470,0
20250318,164900,286583910,6470,6470,6470,6470,0
20250318,164800,286583910,6470,6470,6470,6470,0
20250318,164700,286583910,6470,6470,6470,6470,0
20250318,164600,286583910,6470,6470,6470,6470,0
20250318,164500,286583910,6470,6470,6470,6470,0
20250318,164400,286583910,6470,6470,6470,6470,0
20250318,164300,286583910,6470,6470,6470,6470,0
20250318,164200,286583910,6470,6470,6470,6470,0
20250318,164100,286583910,6470,6470,6470,6470,0
20250318,164000,286583910,6470,6470,6470,6470,0
20250318,163900,286583910,6470,6470,6470,6470,0
20250318,163800,286583910,6470,6470,6470,6470,0
20250318,163700,286583910,6470,6470,6470,6470,0
20250318,163600,286583910,6470,6470,6470,6470,0
20250318,163500,286583910,6470,6470,6470,6470,0
20250318,163400,286583910,6470,6470,6470,6470,0
20250318,163300,286583910,6470,6470,6470,6470,912
20250318,163200,286583910,6470,6470,6470,6470,0
20250318,163100,286583910,6470,6470,6470,6470,0
20250318,163000,286583910,6470,6470,6470,6470,0
20250318,162900,286583910,6470,6470,6470,6470,0
20250318,162800,286583910,6470,6470,6470,6470,0
20250318,162700,286583910,6470,6470,6470,6470,0
20250318,162600,286583910,6470,6470,6470,6470,0
20250318,162500,286583910,6470,6470,6470,6470,0
20250318,162400,286583910,6470,6470,6470,6470,0
20250318,162300,286583910,6470,6470,6470,6470,0
20250318,162200,286583910,6470,6470,6470,6470,0
20250318,162100,286583910,6470,6470,6470,6470,0
20250318,162000,286583910,6470,6470,6470,6470,0
20250318,161900,286583910,6470,6470,6470,6470,0
20250318,161800,286583910,6470,6470,6470,6470,0
20250318,161700,286583910,6470,6470,6470,6470,0
20250318,161600,286583910,6470,6470,6470,6470,0
20250318,161500,286583910,6470,6470,6470,6470,0
20250318,161400,286583910,6470,6470,6470,6470,0
20250318,161300,286583910,6470,6470,6470,6470,0
20250318,161200,286583910,6470,6470,6470,6470,0
20250318,161100,286583910,6470,6470,6470,6470,0
20250318,161000,286583910,6470,6470,6470,6470,0
20250318,160900,286583910,6470,6470,6470,6470,0
20250318,160800,286583910,6470,6470,6470,6470,0
20250318,160700,286583910,6470,6470,6470,6470,0
20250318,160600,286583910,6470,6470,6470,6470,0
20250318,160500,286583910,6470,6470,6470,6470,0
20250318,160400,286583910,6470,6470,6470,6470,0
20250318,160300,286583910,6470,6470,6470,6470,912
20250318,160200,286583910,6470,6470,6470,6470,0
20250318,160100,286583910,6470,6470,6470,6470,0
20250318,160000,286583910,6470,6470,6470,6470,0
20250318,155900,286583910,6470,6470,6470,6470,0
20250318,155800,286583910,6470,6470,6470,6470,0
20250318,155700,286583910,6470,6470,6470,6470,0
20250318,155600,286583910,6470,6470,6470,6470,0
20250318,155500,286583910,6470,6470,6470,6470,0
20250318,155400,286583910,6470,6470,6470,6470,0
20250318,155300,286583910,6470,6470,6470,6470,0
20250318,155200,286583910,6470,6470,6470,6470,0
20250318,155100,286583910,6470,6470,6470,6470,0
20250318,155000,286583910,6470,6470,6470,6470,0
20250318,154900,286583910,6470,6470,6470,6470,0
20250318,154800,286583910,6470,6470,6470,6470,0
20250318,154700,286583910,6470,6470,6470,6470,0
20250318,154600,286583910,6470,6470,6470,6470,0
20250318,154500,286583910,6470,6470,6470,6470,0
20250318,154400,286583910,6470,6470,6470,6470,0
20250318,154300,286583910,6470,6470,6470,6470,0
20250318,154200,286583910,6470,6470,6470,6470,0
20250318,154100,286583910,6470,6470,6470,6470,0
20250318,154000,286583910,6470,6470,6470,6470,0
20250318,153900,286583910,6470,6470,6470,6470,0
20250318,153800,286583910,6470,6470,6470,6470,0
20250318,153700,286583910,6470,6470,6470,6470,0
20250318,153600,286583910,6470,6470,6470,6470,0
20250318,153500,286583910,6470,6470,6470,6470,0
20250318,153400,286583910,6470,6470,6470,6470,0
20250318,153300,286583910,6470,6470,6470,6470,912
20250318,153200,286583910,6470,6470,6470,6470,0
20250318,153100,286583910,6470,6470,6470,6470,0
20250318,153000,286583910,6470,6470,6470,6470,912
20250318,152900,280683270,6480,6480,6480,6480,0
20250318,152800,280683270,6480,6480,6480,6480,0
20250318,152700,280683270,6480,6480,6480,6480,0
20250318,152600,280683270,6480,6480,6480,6480,0
20250318,152500,280683270,6480,6480,6480,6480,0
20250318,152400,280683270,6480,6480,6480,6480,0
20250318,152300,280683270,6480,6480,6480,6480,0
20250318,152200,280683270,6480,6480,6480,6480,0
20250318,152100,280683270,6480,6480,6480,6480,0
20250318,152000,280683270,6480,6480,6480,6480,0
20250318,151900,280683270,6480,6475,6480,6475,100
20250318,151800,280035275,6470,6470,6470,6470,6
20250318,151700,279996455,6470,6470,6470,6470,190
20250318,151600,278767155,6470,6470,6470,6470,0
20250318,151500,278767155,6470,6470,6470,6470,0
20250318,151400,278767155,6470,6470,6470,6470,0
20250318,151300,278767155,6470,6470,6470,6470,0
20250318,151200,278767155,6470,6470,6470,6470,3
20250318,151100,278747745,6480,6480,6480,6480,0
20250318,151000,278747745,6480,6480,6480,6480,0
20250318,150900,278747745,6480,6480,6480,6480,20
20250318,150800,278618145,6480,6480,6480,6480,5
20250318,150700,278585745,6470,6470,6470,6470,0
20250318,150600,278585745,6470,6470,6470,6470,500
20250318,150500,275350745,6470,6480,6480,6470,135
20250318,150400,274477245,6480,6480,6480,6480,693
20250318,150300,269986605,6500,6500,6500,6500,0
20250318,150200,269986605,6500,6500,6500,6500,4
20250318,150100,269960605,6500,6500,6500,6500,0
20250318,150000,269960605,6500,6480,6500,6480,45
20250318,145900,269668975,6490,6485,6490,6485,800
20250318,145800,264476980,6490,6490,6490,6490,0
20250318,145700,264476980,6490,6490,6490,6490,0
20250318,145600,264476980,6490,6490,6490,6490,0
20250318,145500,264476980,6490,6490,6490,6490,0
20250318,145400,264476980,6490,6490,6490,6490,0
20250318,145300,264476980,6490,6490,6490,6490,200
20250318,145200,263178980,6480,6480,6480,6480,0
20250318,145100,263178980,6480,6480,6480,6480,0
20250318,145000,263178980,6480,6480,6480,6480,0
20250318,144900,263178980,6480,6480,6480,6480,0
20250318,144800,263178980,6480,6480,6480,6480,0
20250318,144700,263178980,6480,6480,6480,6480,0
20250318,144600,263178980,6480,6480,6480,6480,2
20250318,144500,263166020,6480,6490,6490,6480,259
20250318,144400,261485870,6490,6490,6490,6490,0
20250318,144300,261485870,6490,6490,6490,6490,0
20250318,144200,261485870,6490,6490,6490,6490,0
20250318,144100,261485870,6490,6490,6490,6490,67
20250318,144000,261051040,6490,6490,6490,6490,0
20250318,143900,261051040,6490,6490,6490,6490,0
20250318,143800,261051040,6490,6490,6490,6490,0
20250318,143700,261051040,6490,6490,6490,6490,0
20250318,143600,261051040,6490,6500,6500,6490,203
20250318,143500,259731570,6500,6500,6500,6500,0
20250318,143400,259731570,6500,6500,6500,6500,0
20250318,143300,259731570,6500,6500,6500,6500,0
20250318,143200,259731570,6500,6500,6500,6500,0
20250318,143100,259731570,6500,6500,6500,6500,0
20250318,143000,259731570,6500,6500,6500,6500,0
20250318,142900,259731570,6500,6500,6500,6500,0
20250318,142800,259731570,6500,6500,6500,6500,1
20250318,142700,259725070,6500,6500,6500,6500,2181
20250318,142600,245548570,6490,6490,6490,6490,2
20250318,142500,245535590,6480,6480,6480,6480,0
20250318,142400,245535590,6480,6480,6480,6480,0
20250318,142300,245535590,6480,6480,6480,6480,1
20250318,142200,245529110,6500,6500,6500,6500,0
20250318,142100,245529110,6500,6500,6500,6500,0
20250318,142000,245529110,6500,6500,6500,6500,0
20250318,141900,245529110,6500,6500,6500,6500,0
20250318,141800,245529110,6500,6500,6500,6500,0
20250318,141700,245529110,6500,6500,6500,6500,0
20250318,141600,245529110,6500,6500,6500,6500,0
20250318,141500,245529110,6500,6500,6500,6500,0
20250318,141400,245529110,6500,6500,6500,6500,0
20250318,141300,245529110,6500,6500,6500,6500,0
20250318,141200,245529110,6500,6500,6500,6500,0
20250318,141100,245529110,6500,6500,6500,6500,0
20250318,141000,245529110,6500,6500,6500,6500,0
20250318,140900,245529110,6500,6500,6500,6500,0
20250318,140800,245529110,6500,6500,6500,6500,0
20250318,140700,245529110,6500,6500,6500,6500,0
20250318,140600,245529110,6500,6500,6500,6500,0
20250318,140500,245529110,6500,6500,6500,6500,0
20250318,140400,245529110,6500,6500,6500,6500,0
20250318,140300,245529110,6500,6500,6500,6500,0
20250318,140200,245529110,6500,6500,6500,6500,0
20250318,140100,245529110,6500,6500,6500,6500,0
20250318,140000,245529110,6500,6500,6500,6500,0
20250318,135900,245529110,6500,6500,6500,6500,0
20250318,135800,245529110,6500,6500,6500,6500,0
20250318,135700,245529110,6500,6500,6500,6500,0
20250318,135600,245529110,6500,6500,6500,6500,0
20250318,135500,245529110,6500,6500,6500,6500,100
20250318,135400,244879110,6480,6480,6480,6480,0
20250318,135300,244879110,6480,6480,6480,6480,0
20250318,135200,244879110,6480,6480,6480,6480,0
20250318,135100,244879110,6480,6480,6480,6480,122
20250318,135000,244088550,6470,6470,6470,6470,0
20250318,134900,244088550,6470,6470,6470,6470,0
20250318,134800,244088550,6470,6470,6470,6470,0
20250318,134700,244088550,6470,6470,6470,6470,0
20250318,134600,244088550,6470,6470,6470,6470,0
20250318,134500,244088550,6470,6470,6470,6470,0
20250318,134400,244088550,6470,6470,6470,6470,0
20250318,134300,244088550,6470,6470,6470,6470,0
20250318,134200,244088550,6470,6470,6470,6470,0
20250318,134100,244088550,6470,6480,6480,6470,700
20250318,134000,239559370,6480,6480,6480,6480,0
20250318,133900,239559370,6480,6480,6480,6480,10
20250318,133800,239494570,6480,6480,6480,6480,0
20250318,133700,239494570,6480,6480,6480,6480,2
20250318,133600,239481610,6490,6490,6490,6490,0
20250318,133500,239481610,6490,6490,6490,6490,1
20250318,133400,239475120,6480,6480,6480,6480,0
20250318,133300,239475120,6480,6480,6480,6480,0
20250318,133200,239475120,6480,6480,6480,6480,0
20250318,133100,239475120,6480,6490,6500,6480,347
20250318,133000,237224570,6480,6480,6480,6480,0
20250318,132900,237224570,6480,6480,6480,6480,0
20250318,132800,237224570,6480,6480,6480,6480,0
20250318,132700,237224570,6480,6480,6480,6480,0
20250318,132600,237224570,6480,6480,6480,6480,0
20250318,132500,237224570,6480,6480,6480,6480,0
20250318,132400,237224570,6480,6480,6480,6480,0
20250318,132300,237224570,6480,6480,6480,6480,2
20250318,132200,237211610,6480,6480,6480,6480,0
20250318,132100,237211610,6480,6480,6480,6480,0
20250318,132000,237211610,6480,6480,6480,6480,0
20250318,131900,237211610,6480,6480,6480,6480,0
20250318,131800,237211610,6480,6480,6480,6480,1
20250318,131700,237205130,6480,6480,6480,6480,0
20250318,131600,237205130,6480,6480,6480,6480,0
20250318,131500,237205130,6480,6480,6480,6480,0
20250318,131400,237205130,6480,6480,6480,6480,0
20250318,131300,237205130,6480,6480,6480,6480,0
20250318,131200,237205130,6480,6480,6480,6480,0
20250318,131100,237205130,6480,6480,6480,6480,0
20250318,131000,237205130,6480,6480,6480,6480,0
20250318,130900,237205130,6480,6480,6480,6480,0
20250318,130800,237205130,6480,6480,6480,6480,0
20250318,130700,237205130,6480,6480,6480,6480,0
20250318,130600,237205130,6480,6480,6480,6480,0
20250318,130500,237205130,6480,6480,6480,6480,0
20250318,130400,237205130,6480,6480,6480,6480,0
20250318,130300,237205130,6480,6480,6480,6480,0
20250318,130200,237205130,6480,6480,6480,6480,0
20250318,130100,237205130,6480,6480,6480,6480,0
20250318,130000,237205130,6480,6480,6480,6480,17
20250318,125900,237094970,6480,6480,6480,6480,18
20250318,125800,236978330,6480,6480,6480,6480,17
20250318,125700,236868170,6480,6480,6480,6480,52
20250318,125600,236531210,6480,6480,6480,6480,0
20250318,125500,236531210,6480,6480,6480,6480,17
20250318,125400,236421050,6480,6480,6480,6480,17
20250318,125300,236310890,6480,6480,6480,6480,0
20250318,125200,236310890,6480,6480,6480,6480,317
20250318,125100,234256730,6480,6480,6480,6480,367
20250318,125000,231878570,6480,6480,6480,6480,0
20250318,124900,231878570,6480,6480,6480,6480,17
20250318,124800,231768410,6480,6480,6480,6480,17
20250318,124700,231658250,6490,6490,6490,6490,0
20250318,124600,231658250,6490,6490,6490,6490,50
20250318,124500,231333750,6480,6480,6480,6480,17
20250318,124400,231223590,6480,6480,6480,6480,0
20250318,124300,231223590,6480,6480,6480,6480,19
20250318,124200,231100470,6480,6480,6480,6480,17
20250318,124100,230990310,6480,6480,6480,6480,0
20250318,124000,230990310,6480,6480,6480,6480,17
20250318,123900,230880150,6490,6490,6490,6490,16
20250318,123800,230776310,6490,6490,6490,6490,44
20250318,123700,230490750,6480,6480,6480,6480,17
20250318,123600,230380590,6480,6480,6480,6480,17
20250318,123500,230270430,6490,6490,6490,6490,1
20250318,123400,230263940,6490,6480,6490,6480,67
20250318,123300,229829280,6490,6490,6490,6490,12
20250318,123200,229751400,6480,6480,6480,6480,0
20250318,123100,229751400,6480,6480,6480,6480,19
20250318,123000,229628280,6480,6480,6480,6480,17
20250318,122900,229518120,6480,6480,6480,6480,0
20250318,122800,229518120,6480,6480,6480,6480,17
20250318,122700,229407960,6480,6490,6490,6480,17
20250318,122600,229297790,6480,6480,6480,6480,0
20250318,122500,229297790,6480,6480,6480,6480,17
20250318,122400,229187630,6480,6480,6480,6480,17
20250318,122300,229077470,6480,6480,6480,6480,0
20250318,122200,229077470,6480,6480,6480,6480,17
20250318,122100,228967310,6480,6480,6480,6480,625
20250318,122000,224917310,6480,6480,6480,6480,0
20250318,121900,224917310,6480,6480,6480,6480,17
20250318,121800,224807150,6480,6480,6480,6480,17
20250318,121700,224696990,6480,6480,6480,6480,0
20250318,121600,224696990,6480,6480,6480,6480,17
20250318,121500,224586830,6480,6480,6480,6480,18
20250318,121400,224470190,6480,6480,6480,6480,0
20250318,121300,224470190,6480,6480,6480,6480,17
20250318,121200,224360030,6480,6480,6480,6480,17
20250318,121100,224249870,6480,6480,6480,6480,0
20250318,121000,224249870,6480,6480,6480,6480,17
20250318,120900,224139710,6480,6480,6480,6480,18
20250318,120800,224023070,6480,6480,6480,6480,0
20250318,120700,224023070,6480,6480,6480,6480,17
20250318,120600,223912910,6480,6480,6480,6480,17
20250318,120500,223802750,6480,6480,6480,6480,0
20250318,120400,223802750,6480,6480,6500,6480,20
20250318,120300,223673130,6480,6480,6480,6480,17
20250318,120200,223562970,6480,6480,6480,6480,0
20250318,120100,223562970,6480,6500,6500,6480,200
20250318,120000,222263310,6490,6490,6490,6480,18
20250318,115900,222146500,6490,6490,6490,6490,99
20250318,115800,221503990,6480,6480,6480,6480,17
20250318,115700,221393830,6480,6480,6480,6480,17
20250318,115600,221283670,6480,6480,6480,6480,0
20250318,115500,221283670,6480,6480,6480,6480,17
20250318,115400,221173510,6480,6480,6480,6480,17
20250318,115300,221063350,6480,6480,6480,6480,0
20250318,115200,221063350,6480,6480,6480,6480,17
20250318,115100,220953190,6480,6480,6480,6480,17
20250318,115000,220843030,6480,6480,6480,6480,0
20250318,114900,220843030,6480,6480,6480,6480,17
20250318,114800,220732870,6480,6480,6480,6480,0
20250318,114700,220732870,6480,6480,6480,6480,0
20250318,114600,220732870,6480,6480,6480,6480,0
20250318,114500,220732870,6480,6480,6480,6480,0
20250318,114400,220732870,6480,6480,6480,6480,68
20250318,114300,220292230,6480,6480,6480,6480,0
20250318,114200,220292230,6480,6480,6480,6480,0
20250318,114100,220292230,6480,6480,6480,6480,0
20250318,114000,220292230,6480,6480,6480,6480,0
20250318,113900,220292230,6480,6480,6480,6480,0
20250318,113800,220292230,6480,6480,6480,6480,0
20250318,113700,220292230,6480,6480,6480,6480,0
20250318,113600,220292230,6480,6480,6480,6480,0
20250318,113500,220292230,6480,6480,6480,6480,17
20250318,113400,220182070,6490,6490,6490,6490,100
20250318,113300,219533070,6480,6480,6480,6480,0
20250318,113200,219533070,6480,6480,6480,6480,17
20250318,113100,219422910,6480,6480,6480,6480,17
20250318,113000,219312750,6480,6480,6480,6480,0
20250318,112900,219312750,6480,6480,6480,6480,17
20250318,112800,219202590,6480,6480,6480,6480,0
20250318,112700,219202590,6480,6480,6480,6480,26
20250318,112600,219034110,6480,6480,6480,6480,17
20250318,112500,218923950,6480,6480,6480,6480,1
20250318,112400,218917470,6480,6480,6480,6480,17
20250318,112300,218807310,6480,6480,6480,6480,17
20250318,112200,218697150,6480,6480,6480,6480,2
20250318,112100,218684190,6480,6480,6480,6480,1233
20250318,112000,210694350,6480,6480,6480,6480,0
20250318,111900,210694350,6480,6480,6480,6480,2251
20250318,111800,196107870,6480,6480,6480,6480,17
20250318,111700,195997710,6480,6480,6480,6480,0
20250318,111600,195997710,6480,6480,6480,6480,18
20250318,111500,195881070,6480,6480,6480,6480,0
20250318,111400,195881070,6480,6480,6480,6480,17
20250318,111300,195770910,6480,6480,6480,6480,17
20250318,111200,195660750,6480,6480,6480,6480,0
20250318,111100,195660750,6480,6490,6500,6480,217
20250318,111000,194250600,6500,6480,6500,6480,55
20250318,110900,193894080,6490,6490,6490,6490,1079
20250318,110800,186891370,6490,6490,6490,6490,3528
20250318,110700,163994650,6490,6490,6490,6490,0
20250318,110600,163994650,6490,6490,6490,6490,17
20250318,110500,163884320,6490,6490,6490,6490,17
20250318,110400,163773990,6490,6490,6490,6490,27
20250318,110300,163598760,6490,6490,6490,6490,17
20250318,110200,163488430,6490,6490,6490,6490,17
20250318,110100,163378100,6490,6490,6490,6490,0
20250318,110000,163378100,6490,6490,6490,6490,17
20250318,105900,163267770,6490,6490,6490,6490,0
20250318,105800,163267770,6490,6490,6490,6490,197
20250318,105700,161989240,6490,6490,6490,6490,17
20250318,105600,161878910,6490,6490,6490,6490,0
20250318,105500,161878910,6490,6500,6500,6490,18
20250318,105400,161762080,6500,6490,6500,6490,82
20250318,105300,161229250,6500,6500,6500,6500,184
20250318,105200,160033250,6490,6490,6490,6490,117
20250318,105100,159273920,6500,6500,6500,6500,16
20250318,105000,159169920,6500,6500,6500,6500,1
20250318,104900,159163420,6500,6490,6500,6490,365
20250318,104800,156791090,6510,6510,6510,6510,0
20250318,104700,156791090,6510,6490,6510,6490,47
20250318,104600,156485460,6500,6500,6500,6500,17
20250318,104500,156374960,6500,6500,6500,6500,184
20250318,104400,155178960,6500,6500,6500,6500,87
20250318,104300,154613460,6500,6500,6500,6500,161
20250318,104200,153566960,6500,6500,6500,6500,17
20250318,104100,153456460,6500,6500,6500,6500,18
20250318,104000,153339460,6500,6500,6500,6500,186
20250318,103900,152130460,6500,6500,6500,6500,17
20250318,103800,152019960,6500,6500,6500,6500,277
20250318,103700,150219460,6500,6500,6500,6500,0
20250318,103600,150219460,6500,6500,6500,6500,1876
20250318,103500,138025460,6500,6500,6500,6500,259
20250318,103400,136341960,6500,6500,6500,6500,17
20250318,103300,136231460,6500,6500,6500,6500,172
20250318,103200,135113460,6500,6500,6500,6500,0
20250318,103100,135113460,6500,6500,6500,6500,17
20250318,103000,135002960,6500,6500,6500,6500,182
20250318,102900,133819960,6500,6500,6500,6500,0
20250318,102800,133819960,6500,6500,6500,6500,192
20250318,102700,132571960,6510,6510,6510,6510,200
20250318,102600,131269960,6500,6500,6500,6500,187
20250318,102500,130054460,6500,6500,6500,6500,17
20250318,102400,129943960,6500,6500,6500,6500,0
20250318,102300,129943960,6500,6500,6500,6500,367
20250318,102200,127558460,6500,6500,6500,6500,17
20250318,102100,127447960,6500,6510,6510,6500,535
20250318,102000,123969550,6510,6510,6510,6510,20
20250318,101900,123839350,6510,6510,6510,6510,0
20250318,101800,123839350,6510,6510,6510,6510,272
20250318,101700,122068630,6500,6510,6510,6500,6159
20250318,101600,81985820,6510,6520,6520,6510,2922
20250318,101500,62935720,6520,6530,6530,6520,54
20250318,101400,62583520,6520,6520,6520,6520,45
20250318,101300,62290120,6520,6520,6520,6520,299
20250318,101200,60340640,6520,6520,6520,6520,176
20250318,101100,59193120,6530,6530,6530,6530,1
20250318,101000,59186590,6520,6520,6520,6520,42
20250318,100900,58912750,6530,6520,6530,6520,117
20250318,100800,58148910,6520,6520,6520,6520,265
20250318,100700,56421110,6520,6520,6520,6520,171
20250318,100600,55306190,6530,6520,6530,6520,242
20250318,100500,53726350,6520,6520,6520,6520,0
20250318,100400,53726350,6520,6520,6520,6520,43
20250318,100300,53445990,6520,6520,6520,6520,180
20250318,100200,52272390,6520,6520,6520,6520,178
20250318,100100,51111830,6520,6520,6520,6520,17
20250318,100000,51000990,6530,6530,6530,6530,30
20250318,095900,50805090,6520,6520,6520,6520,17
20250318,095800,50694250,6520,6530,6530,6520,601
20250318,095700,46773730,6520,6520,6520,6520,0
20250318,095600,46773730,6520,6520,6520,6520,17
20250318,095500,46662890,6530,6530,6530,6530,151
20250318,095400,45676860,6520,6520,6520,6520,17
20250318,095300,45566020,6530,6530,6530,6520,374
20250318,095200,43123970,6530,6530,6530,6530,0
20250318,095100,43123970,6530,6530,6530,6530,17
20250318,095000,43012960,6540,6520,6540,6520,1017
20250318,094900,36362120,6530,6530,6530,6530,0
20250318,094800,36362120,6530,6530,6530,6530,98
20250318,094700,35722180,6530,6530,6530,6530,5
20250318,094600,35689530,6530,6520,6530,6520,1585
20250318,094500,25341050,6520,6520,6520,6520,44
20250318,094400,25054170,6520,6520,6520,6520,0
20250318,094300,25054170,6520,6520,6520,6520,317
20250318,094200,22987330,6520,6520,6520,6520,17
20250318,094100,22876490,6520,6520,6520,6520,0
20250318,094000,22876490,6520,6530,6530,6520,312
20250318,093900,20839300,6520,6520,6520,6520,26
20250318,093800,20669780,6520,6520,6520,6520,30
20250318,093700,20474180,6520,6530,6530,6520,493
20250318,093600,17257590,6530,6530,6530,6530,32
20250318,093500,17048630,6530,6530,6530,6530,201
20250318,093400,15736100,6530,6540,6540,6530,28
20250318,093300,15553220,6530,6530,6530,6530,300
20250318,093200,13594220,6530,6540,6540,6530,45
20250318,093100,13300100,6530,6530,6530,6530,0
20250318,093000,13300100,6530,6540,6540,6530,42
20250318,092900,13025590,6540,6540,6540,6540,17
20250318,092800,12914410,6540,6540,6540,6540,0
20250318,092700,12914410,6540,6550,6550,6540,401
20250318,092600,10288030,6530,6540,6540,6530,367
20250318,092500,7891040,6550,6540,6550,6540,34
20250318,092400,7668600,6550,6540,6550,6540,18
20250318,092300,7550870,6540,6540,6540,6540,26
20250318,092200,7380830,6540,6540,6540,6540,17
20250318,092100,7269650,6540,6540,6540,6540,17
20250318,092000,7158470,6540,6540,6540,6540,0
20250318,091900,7158470,6540,6550,6550,6540,33
20250318,091800,6942530,6550,6550,6560,6550,53
20250318,091700,6595280,6550,6550,6550,6550,0
20250318,091600,6595280,6550,6560,6560,6550,246
20250318,091500,4981980,6560,6560,6560,6560,1
20250318,091400,4975420,6550,6550,6550,6550,71
20250318,091300,4510370,6550,6550,6550,6550,17
20250318,091200,4399020,6550,6550,6550,6550,1
20250318,091100,4392470,6560,6570,6570,6560,38
20250318,091000,4142840,6570,6560,6570,6560,23
20250318,090900,3991900,6570,6570,6570,6570,0
20250318,090800,3991900,6570,6570,6570,6560,98
20250318,090700,3348210,6560,6560,6560,6560,1
20250318,090600,3341650,6560,6560,6560,6560,17
20250318,090500,3230130,6560,6580,6580,6560,71
20250318,090400,2763300,6580,6580,6580,6580,30
20250318,090300,2565900,6580,6580,6580,6580,17
20250318,090200,2454040,6580,6570,6580,6570,21
20250318,090100,2316040,6570,6570,6570,6570,10
20250318,090000,2250340,6570,6580,6580,6570,342
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190300 286583910 6470 6470 6470 6470 912
3 20250318 190200 286583910 6470 6470 6470 6470 0
4 20250318 190100 286583910 6470 6470 6470 6470 0
5 20250318 190000 286583910 6470 6470 6470 6470 0
6 20250318 185900 286583910 6470 6470 6470 6470 0
7 20250318 185800 286583910 6470 6470 6470 6470 0
8 20250318 185700 286583910 6470 6470 6470 6470 0
9 20250318 185600 286583910 6470 6470 6470 6470 0
10 20250318 185500 286583910 6470 6470 6470 6470 0
11 20250318 185400 286583910 6470 6470 6470 6470 0
12 20250318 185300 286583910 6470 6470 6470 6470 0
13 20250318 185200 286583910 6470 6470 6470 6470 0
14 20250318 185100 286583910 6470 6470 6470 6470 0
15 20250318 185000 286583910 6470 6470 6470 6470 0
16 20250318 184900 286583910 6470 6470 6470 6470 0
17 20250318 184800 286583910 6470 6470 6470 6470 0
18 20250318 184700 286583910 6470 6470 6470 6470 0
19 20250318 184600 286583910 6470 6470 6470 6470 0
20 20250318 184500 286583910 6470 6470 6470 6470 0
21 20250318 184400 286583910 6470 6470 6470 6470 0
22 20250318 184300 286583910 6470 6470 6470 6470 0
23 20250318 184200 286583910 6470 6470 6470 6470 0
24 20250318 184100 286583910 6470 6470 6470 6470 0
25 20250318 184000 286583910 6470 6470 6470 6470 0
26 20250318 183900 286583910 6470 6470 6470 6470 0
27 20250318 183800 286583910 6470 6470 6470 6470 0
28 20250318 183700 286583910 6470 6470 6470 6470 0
29 20250318 183600 286583910 6470 6470 6470 6470 0
30 20250318 183500 286583910 6470 6470 6470 6470 0
31 20250318 183400 286583910 6470 6470 6470 6470 0
32 20250318 183300 286583910 6470 6470 6470 6470 912
33 20250318 183200 286583910 6470 6470 6470 6470 0
34 20250318 183100 286583910 6470 6470 6470 6470 0
35 20250318 183000 286583910 6470 6470 6470 6470 0
36 20250318 182900 286583910 6470 6470 6470 6470 0
37 20250318 182800 286583910 6470 6470 6470 6470 0
38 20250318 182700 286583910 6470 6470 6470 6470 0
39 20250318 182600 286583910 6470 6470 6470 6470 0
40 20250318 182500 286583910 6470 6470 6470 6470 0
41 20250318 182400 286583910 6470 6470 6470 6470 0
42 20250318 182300 286583910 6470 6470 6470 6470 0
43 20250318 182200 286583910 6470 6470 6470 6470 0
44 20250318 182100 286583910 6470 6470 6470 6470 0
45 20250318 182000 286583910 6470 6470 6470 6470 0
46 20250318 181900 286583910 6470 6470 6470 6470 0
47 20250318 181800 286583910 6470 6470 6470 6470 0
48 20250318 181700 286583910 6470 6470 6470 6470 0
49 20250318 181600 286583910 6470 6470 6470 6470 0
50 20250318 181500 286583910 6470 6470 6470 6470 0
51 20250318 181400 286583910 6470 6470 6470 6470 0
52 20250318 181300 286583910 6470 6470 6470 6470 0
53 20250318 181200 286583910 6470 6470 6470 6470 0
54 20250318 181100 286583910 6470 6470 6470 6470 0
55 20250318 181000 286583910 6470 6470 6470 6470 0
56 20250318 180900 286583910 6470 6470 6470 6470 0
57 20250318 180800 286583910 6470 6470 6470 6470 0
58 20250318 180700 286583910 6470 6470 6470 6470 0
59 20250318 180600 286583910 6470 6470 6470 6470 0
60 20250318 180500 286583910 6470 6470 6470 6470 0
61 20250318 180400 286583910 6470 6470 6470 6470 0
62 20250318 180300 286583910 6470 6470 6470 6470 912
63 20250318 180200 286583910 6470 6470 6470 6470 0
64 20250318 180100 286583910 6470 6470 6470 6470 0
65 20250318 180000 286583910 6470 6470 6470 6470 0
66 20250318 175900 286583910 6470 6470 6470 6470 0
67 20250318 175800 286583910 6470 6470 6470 6470 0
68 20250318 175700 286583910 6470 6470 6470 6470 0
69 20250318 175600 286583910 6470 6470 6470 6470 0
70 20250318 175500 286583910 6470 6470 6470 6470 0
71 20250318 175400 286583910 6470 6470 6470 6470 0
72 20250318 175300 286583910 6470 6470 6470 6470 0
73 20250318 175200 286583910 6470 6470 6470 6470 0
74 20250318 175100 286583910 6470 6470 6470 6470 0
75 20250318 175000 286583910 6470 6470 6470 6470 0
76 20250318 174900 286583910 6470 6470 6470 6470 0
77 20250318 174800 286583910 6470 6470 6470 6470 0
78 20250318 174700 286583910 6470 6470 6470 6470 0
79 20250318 174600 286583910 6470 6470 6470 6470 0
80 20250318 174500 286583910 6470 6470 6470 6470 0
81 20250318 174400 286583910 6470 6470 6470 6470 0
82 20250318 174300 286583910 6470 6470 6470 6470 0
83 20250318 174200 286583910 6470 6470 6470 6470 0
84 20250318 174100 286583910 6470 6470 6470 6470 0
85 20250318 174000 286583910 6470 6470 6470 6470 0
86 20250318 173900 286583910 6470 6470 6470 6470 0
87 20250318 173800 286583910 6470 6470 6470 6470 0
88 20250318 173700 286583910 6470 6470 6470 6470 0
89 20250318 173600 286583910 6470 6470 6470 6470 0
90 20250318 173500 286583910 6470 6470 6470 6470 0
91 20250318 173400 286583910 6470 6470 6470 6470 0
92 20250318 173300 286583910 6470 6470 6470 6470 912
93 20250318 173200 286583910 6470 6470 6470 6470 0
94 20250318 173100 286583910 6470 6470 6470 6470 0
95 20250318 173000 286583910 6470 6470 6470 6470 0
96 20250318 172900 286583910 6470 6470 6470 6470 0
97 20250318 172800 286583910 6470 6470 6470 6470 0
98 20250318 172700 286583910 6470 6470 6470 6470 0
99 20250318 172600 286583910 6470 6470 6470 6470 0
100 20250318 172500 286583910 6470 6470 6470 6470 0
101 20250318 172400 286583910 6470 6470 6470 6470 0
102 20250318 172300 286583910 6470 6470 6470 6470 0
103 20250318 172200 286583910 6470 6470 6470 6470 0
104 20250318 172100 286583910 6470 6470 6470 6470 0
105 20250318 172000 286583910 6470 6470 6470 6470 0
106 20250318 171900 286583910 6470 6470 6470 6470 0
107 20250318 171800 286583910 6470 6470 6470 6470 0
108 20250318 171700 286583910 6470 6470 6470 6470 0
109 20250318 171600 286583910 6470 6470 6470 6470 0
110 20250318 171500 286583910 6470 6470 6470 6470 0
111 20250318 171400 286583910 6470 6470 6470 6470 0
112 20250318 171300 286583910 6470 6470 6470 6470 0
113 20250318 171200 286583910 6470 6470 6470 6470 0
114 20250318 171100 286583910 6470 6470 6470 6470 0
115 20250318 171000 286583910 6470 6470 6470 6470 0
116 20250318 170900 286583910 6470 6470 6470 6470 0
117 20250318 170800 286583910 6470 6470 6470 6470 0
118 20250318 170700 286583910 6470 6470 6470 6470 0
119 20250318 170600 286583910 6470 6470 6470 6470 0
120 20250318 170500 286583910 6470 6470 6470 6470 0
121 20250318 170400 286583910 6470 6470 6470 6470 0
122 20250318 170300 286583910 6470 6470 6470 6470 912
123 20250318 170200 286583910 6470 6470 6470 6470 0
124 20250318 170100 286583910 6470 6470 6470 6470 0
125 20250318 170000 286583910 6470 6470 6470 6470 0
126 20250318 165900 286583910 6470 6470 6470 6470 0
127 20250318 165800 286583910 6470 6470 6470 6470 0
128 20250318 165700 286583910 6470 6470 6470 6470 0
129 20250318 165600 286583910 6470 6470 6470 6470 0
130 20250318 165500 286583910 6470 6470 6470 6470 0
131 20250318 165400 286583910 6470 6470 6470 6470 0
132 20250318 165300 286583910 6470 6470 6470 6470 0
133 20250318 165200 286583910 6470 6470 6470 6470 0
134 20250318 165100 286583910 6470 6470 6470 6470 0
135 20250318 165000 286583910 6470 6470 6470 6470 0
136 20250318 164900 286583910 6470 6470 6470 6470 0
137 20250318 164800 286583910 6470 6470 6470 6470 0
138 20250318 164700 286583910 6470 6470 6470 6470 0
139 20250318 164600 286583910 6470 6470 6470 6470 0
140 20250318 164500 286583910 6470 6470 6470 6470 0
141 20250318 164400 286583910 6470 6470 6470 6470 0
142 20250318 164300 286583910 6470 6470 6470 6470 0
143 20250318 164200 286583910 6470 6470 6470 6470 0
144 20250318 164100 286583910 6470 6470 6470 6470 0
145 20250318 164000 286583910 6470 6470 6470 6470 0
146 20250318 163900 286583910 6470 6470 6470 6470 0
147 20250318 163800 286583910 6470 6470 6470 6470 0
148 20250318 163700 286583910 6470 6470 6470 6470 0
149 20250318 163600 286583910 6470 6470 6470 6470 0
150 20250318 163500 286583910 6470 6470 6470 6470 0
151 20250318 163400 286583910 6470 6470 6470 6470 0
152 20250318 163300 286583910 6470 6470 6470 6470 912
153 20250318 163200 286583910 6470 6470 6470 6470 0
154 20250318 163100 286583910 6470 6470 6470 6470 0
155 20250318 163000 286583910 6470 6470 6470 6470 0
156 20250318 162900 286583910 6470 6470 6470 6470 0
157 20250318 162800 286583910 6470 6470 6470 6470 0
158 20250318 162700 286583910 6470 6470 6470 6470 0
159 20250318 162600 286583910 6470 6470 6470 6470 0
160 20250318 162500 286583910 6470 6470 6470 6470 0
161 20250318 162400 286583910 6470 6470 6470 6470 0
162 20250318 162300 286583910 6470 6470 6470 6470 0
163 20250318 162200 286583910 6470 6470 6470 6470 0
164 20250318 162100 286583910 6470 6470 6470 6470 0
165 20250318 162000 286583910 6470 6470 6470 6470 0
166 20250318 161900 286583910 6470 6470 6470 6470 0
167 20250318 161800 286583910 6470 6470 6470 6470 0
168 20250318 161700 286583910 6470 6470 6470 6470 0
169 20250318 161600 286583910 6470 6470 6470 6470 0
170 20250318 161500 286583910 6470 6470 6470 6470 0
171 20250318 161400 286583910 6470 6470 6470 6470 0
172 20250318 161300 286583910 6470 6470 6470 6470 0
173 20250318 161200 286583910 6470 6470 6470 6470 0
174 20250318 161100 286583910 6470 6470 6470 6470 0
175 20250318 161000 286583910 6470 6470 6470 6470 0
176 20250318 160900 286583910 6470 6470 6470 6470 0
177 20250318 160800 286583910 6470 6470 6470 6470 0
178 20250318 160700 286583910 6470 6470 6470 6470 0
179 20250318 160600 286583910 6470 6470 6470 6470 0
180 20250318 160500 286583910 6470 6470 6470 6470 0
181 20250318 160400 286583910 6470 6470 6470 6470 0
182 20250318 160300 286583910 6470 6470 6470 6470 912
183 20250318 160200 286583910 6470 6470 6470 6470 0
184 20250318 160100 286583910 6470 6470 6470 6470 0
185 20250318 160000 286583910 6470 6470 6470 6470 0
186 20250318 155900 286583910 6470 6470 6470 6470 0
187 20250318 155800 286583910 6470 6470 6470 6470 0
188 20250318 155700 286583910 6470 6470 6470 6470 0
189 20250318 155600 286583910 6470 6470 6470 6470 0
190 20250318 155500 286583910 6470 6470 6470 6470 0
191 20250318 155400 286583910 6470 6470 6470 6470 0
192 20250318 155300 286583910 6470 6470 6470 6470 0
193 20250318 155200 286583910 6470 6470 6470 6470 0
194 20250318 155100 286583910 6470 6470 6470 6470 0
195 20250318 155000 286583910 6470 6470 6470 6470 0
196 20250318 154900 286583910 6470 6470 6470 6470 0
197 20250318 154800 286583910 6470 6470 6470 6470 0
198 20250318 154700 286583910 6470 6470 6470 6470 0
199 20250318 154600 286583910 6470 6470 6470 6470 0
200 20250318 154500 286583910 6470 6470 6470 6470 0
201 20250318 154400 286583910 6470 6470 6470 6470 0
202 20250318 154300 286583910 6470 6470 6470 6470 0
203 20250318 154200 286583910 6470 6470 6470 6470 0
204 20250318 154100 286583910 6470 6470 6470 6470 0
205 20250318 154000 286583910 6470 6470 6470 6470 0
206 20250318 153900 286583910 6470 6470 6470 6470 0
207 20250318 153800 286583910 6470 6470 6470 6470 0
208 20250318 153700 286583910 6470 6470 6470 6470 0
209 20250318 153600 286583910 6470 6470 6470 6470 0
210 20250318 153500 286583910 6470 6470 6470 6470 0
211 20250318 153400 286583910 6470 6470 6470 6470 0
212 20250318 153300 286583910 6470 6470 6470 6470 912
213 20250318 153200 286583910 6470 6470 6470 6470 0
214 20250318 153100 286583910 6470 6470 6470 6470 0
215 20250318 153000 286583910 6470 6470 6470 6470 912
216 20250318 152900 280683270 6480 6480 6480 6480 0
217 20250318 152800 280683270 6480 6480 6480 6480 0
218 20250318 152700 280683270 6480 6480 6480 6480 0
219 20250318 152600 280683270 6480 6480 6480 6480 0
220 20250318 152500 280683270 6480 6480 6480 6480 0
221 20250318 152400 280683270 6480 6480 6480 6480 0
222 20250318 152300 280683270 6480 6480 6480 6480 0
223 20250318 152200 280683270 6480 6480 6480 6480 0
224 20250318 152100 280683270 6480 6480 6480 6480 0
225 20250318 152000 280683270 6480 6480 6480 6480 0
226 20250318 151900 280683270 6480 6475 6480 6475 100
227 20250318 151800 280035275 6470 6470 6470 6470 6
228 20250318 151700 279996455 6470 6470 6470 6470 190
229 20250318 151600 278767155 6470 6470 6470 6470 0
230 20250318 151500 278767155 6470 6470 6470 6470 0
231 20250318 151400 278767155 6470 6470 6470 6470 0
232 20250318 151300 278767155 6470 6470 6470 6470 0
233 20250318 151200 278767155 6470 6470 6470 6470 3
234 20250318 151100 278747745 6480 6480 6480 6480 0
235 20250318 151000 278747745 6480 6480 6480 6480 0
236 20250318 150900 278747745 6480 6480 6480 6480 20
237 20250318 150800 278618145 6480 6480 6480 6480 5
238 20250318 150700 278585745 6470 6470 6470 6470 0
239 20250318 150600 278585745 6470 6470 6470 6470 500
240 20250318 150500 275350745 6470 6480 6480 6470 135
241 20250318 150400 274477245 6480 6480 6480 6480 693
242 20250318 150300 269986605 6500 6500 6500 6500 0
243 20250318 150200 269986605 6500 6500 6500 6500 4
244 20250318 150100 269960605 6500 6500 6500 6500 0
245 20250318 150000 269960605 6500 6480 6500 6480 45
246 20250318 145900 269668975 6490 6485 6490 6485 800
247 20250318 145800 264476980 6490 6490 6490 6490 0
248 20250318 145700 264476980 6490 6490 6490 6490 0
249 20250318 145600 264476980 6490 6490 6490 6490 0
250 20250318 145500 264476980 6490 6490 6490 6490 0
251 20250318 145400 264476980 6490 6490 6490 6490 0
252 20250318 145300 264476980 6490 6490 6490 6490 200
253 20250318 145200 263178980 6480 6480 6480 6480 0
254 20250318 145100 263178980 6480 6480 6480 6480 0
255 20250318 145000 263178980 6480 6480 6480 6480 0
256 20250318 144900 263178980 6480 6480 6480 6480 0
257 20250318 144800 263178980 6480 6480 6480 6480 0
258 20250318 144700 263178980 6480 6480 6480 6480 0
259 20250318 144600 263178980 6480 6480 6480 6480 2
260 20250318 144500 263166020 6480 6490 6490 6480 259
261 20250318 144400 261485870 6490 6490 6490 6490 0
262 20250318 144300 261485870 6490 6490 6490 6490 0
263 20250318 144200 261485870 6490 6490 6490 6490 0
264 20250318 144100 261485870 6490 6490 6490 6490 67
265 20250318 144000 261051040 6490 6490 6490 6490 0
266 20250318 143900 261051040 6490 6490 6490 6490 0
267 20250318 143800 261051040 6490 6490 6490 6490 0
268 20250318 143700 261051040 6490 6490 6490 6490 0
269 20250318 143600 261051040 6490 6500 6500 6490 203
270 20250318 143500 259731570 6500 6500 6500 6500 0
271 20250318 143400 259731570 6500 6500 6500 6500 0
272 20250318 143300 259731570 6500 6500 6500 6500 0
273 20250318 143200 259731570 6500 6500 6500 6500 0
274 20250318 143100 259731570 6500 6500 6500 6500 0
275 20250318 143000 259731570 6500 6500 6500 6500 0
276 20250318 142900 259731570 6500 6500 6500 6500 0
277 20250318 142800 259731570 6500 6500 6500 6500 1
278 20250318 142700 259725070 6500 6500 6500 6500 2181
279 20250318 142600 245548570 6490 6490 6490 6490 2
280 20250318 142500 245535590 6480 6480 6480 6480 0
281 20250318 142400 245535590 6480 6480 6480 6480 0
282 20250318 142300 245535590 6480 6480 6480 6480 1
283 20250318 142200 245529110 6500 6500 6500 6500 0
284 20250318 142100 245529110 6500 6500 6500 6500 0
285 20250318 142000 245529110 6500 6500 6500 6500 0
286 20250318 141900 245529110 6500 6500 6500 6500 0
287 20250318 141800 245529110 6500 6500 6500 6500 0
288 20250318 141700 245529110 6500 6500 6500 6500 0
289 20250318 141600 245529110 6500 6500 6500 6500 0
290 20250318 141500 245529110 6500 6500 6500 6500 0
291 20250318 141400 245529110 6500 6500 6500 6500 0
292 20250318 141300 245529110 6500 6500 6500 6500 0
293 20250318 141200 245529110 6500 6500 6500 6500 0
294 20250318 141100 245529110 6500 6500 6500 6500 0
295 20250318 141000 245529110 6500 6500 6500 6500 0
296 20250318 140900 245529110 6500 6500 6500 6500 0
297 20250318 140800 245529110 6500 6500 6500 6500 0
298 20250318 140700 245529110 6500 6500 6500 6500 0
299 20250318 140600 245529110 6500 6500 6500 6500 0
300 20250318 140500 245529110 6500 6500 6500 6500 0
301 20250318 140400 245529110 6500 6500 6500 6500 0
302 20250318 140300 245529110 6500 6500 6500 6500 0
303 20250318 140200 245529110 6500 6500 6500 6500 0
304 20250318 140100 245529110 6500 6500 6500 6500 0
305 20250318 140000 245529110 6500 6500 6500 6500 0
306 20250318 135900 245529110 6500 6500 6500 6500 0
307 20250318 135800 245529110 6500 6500 6500 6500 0
308 20250318 135700 245529110 6500 6500 6500 6500 0
309 20250318 135600 245529110 6500 6500 6500 6500 0
310 20250318 135500 245529110 6500 6500 6500 6500 100
311 20250318 135400 244879110 6480 6480 6480 6480 0
312 20250318 135300 244879110 6480 6480 6480 6480 0
313 20250318 135200 244879110 6480 6480 6480 6480 0
314 20250318 135100 244879110 6480 6480 6480 6480 122
315 20250318 135000 244088550 6470 6470 6470 6470 0
316 20250318 134900 244088550 6470 6470 6470 6470 0
317 20250318 134800 244088550 6470 6470 6470 6470 0
318 20250318 134700 244088550 6470 6470 6470 6470 0
319 20250318 134600 244088550 6470 6470 6470 6470 0
320 20250318 134500 244088550 6470 6470 6470 6470 0
321 20250318 134400 244088550 6470 6470 6470 6470 0
322 20250318 134300 244088550 6470 6470 6470 6470 0
323 20250318 134200 244088550 6470 6470 6470 6470 0
324 20250318 134100 244088550 6470 6480 6480 6470 700
325 20250318 134000 239559370 6480 6480 6480 6480 0
326 20250318 133900 239559370 6480 6480 6480 6480 10
327 20250318 133800 239494570 6480 6480 6480 6480 0
328 20250318 133700 239494570 6480 6480 6480 6480 2
329 20250318 133600 239481610 6490 6490 6490 6490 0
330 20250318 133500 239481610 6490 6490 6490 6490 1
331 20250318 133400 239475120 6480 6480 6480 6480 0
332 20250318 133300 239475120 6480 6480 6480 6480 0
333 20250318 133200 239475120 6480 6480 6480 6480 0
334 20250318 133100 239475120 6480 6490 6500 6480 347
335 20250318 133000 237224570 6480 6480 6480 6480 0
336 20250318 132900 237224570 6480 6480 6480 6480 0
337 20250318 132800 237224570 6480 6480 6480 6480 0
338 20250318 132700 237224570 6480 6480 6480 6480 0
339 20250318 132600 237224570 6480 6480 6480 6480 0
340 20250318 132500 237224570 6480 6480 6480 6480 0
341 20250318 132400 237224570 6480 6480 6480 6480 0
342 20250318 132300 237224570 6480 6480 6480 6480 2
343 20250318 132200 237211610 6480 6480 6480 6480 0
344 20250318 132100 237211610 6480 6480 6480 6480 0
345 20250318 132000 237211610 6480 6480 6480 6480 0
346 20250318 131900 237211610 6480 6480 6480 6480 0
347 20250318 131800 237211610 6480 6480 6480 6480 1
348 20250318 131700 237205130 6480 6480 6480 6480 0
349 20250318 131600 237205130 6480 6480 6480 6480 0
350 20250318 131500 237205130 6480 6480 6480 6480 0
351 20250318 131400 237205130 6480 6480 6480 6480 0
352 20250318 131300 237205130 6480 6480 6480 6480 0
353 20250318 131200 237205130 6480 6480 6480 6480 0
354 20250318 131100 237205130 6480 6480 6480 6480 0
355 20250318 131000 237205130 6480 6480 6480 6480 0
356 20250318 130900 237205130 6480 6480 6480 6480 0
357 20250318 130800 237205130 6480 6480 6480 6480 0
358 20250318 130700 237205130 6480 6480 6480 6480 0
359 20250318 130600 237205130 6480 6480 6480 6480 0
360 20250318 130500 237205130 6480 6480 6480 6480 0
361 20250318 130400 237205130 6480 6480 6480 6480 0
362 20250318 130300 237205130 6480 6480 6480 6480 0
363 20250318 130200 237205130 6480 6480 6480 6480 0
364 20250318 130100 237205130 6480 6480 6480 6480 0
365 20250318 130000 237205130 6480 6480 6480 6480 17
366 20250318 125900 237094970 6480 6480 6480 6480 18
367 20250318 125800 236978330 6480 6480 6480 6480 17
368 20250318 125700 236868170 6480 6480 6480 6480 52
369 20250318 125600 236531210 6480 6480 6480 6480 0
370 20250318 125500 236531210 6480 6480 6480 6480 17
371 20250318 125400 236421050 6480 6480 6480 6480 17
372 20250318 125300 236310890 6480 6480 6480 6480 0
373 20250318 125200 236310890 6480 6480 6480 6480 317
374 20250318 125100 234256730 6480 6480 6480 6480 367
375 20250318 125000 231878570 6480 6480 6480 6480 0
376 20250318 124900 231878570 6480 6480 6480 6480 17
377 20250318 124800 231768410 6480 6480 6480 6480 17
378 20250318 124700 231658250 6490 6490 6490 6490 0
379 20250318 124600 231658250 6490 6490 6490 6490 50
380 20250318 124500 231333750 6480 6480 6480 6480 17
381 20250318 124400 231223590 6480 6480 6480 6480 0
382 20250318 124300 231223590 6480 6480 6480 6480 19
383 20250318 124200 231100470 6480 6480 6480 6480 17
384 20250318 124100 230990310 6480 6480 6480 6480 0
385 20250318 124000 230990310 6480 6480 6480 6480 17
386 20250318 123900 230880150 6490 6490 6490 6490 16
387 20250318 123800 230776310 6490 6490 6490 6490 44
388 20250318 123700 230490750 6480 6480 6480 6480 17
389 20250318 123600 230380590 6480 6480 6480 6480 17
390 20250318 123500 230270430 6490 6490 6490 6490 1
391 20250318 123400 230263940 6490 6480 6490 6480 67
392 20250318 123300 229829280 6490 6490 6490 6490 12
393 20250318 123200 229751400 6480 6480 6480 6480 0
394 20250318 123100 229751400 6480 6480 6480 6480 19
395 20250318 123000 229628280 6480 6480 6480 6480 17
396 20250318 122900 229518120 6480 6480 6480 6480 0
397 20250318 122800 229518120 6480 6480 6480 6480 17
398 20250318 122700 229407960 6480 6490 6490 6480 17
399 20250318 122600 229297790 6480 6480 6480 6480 0
400 20250318 122500 229297790 6480 6480 6480 6480 17
401 20250318 122400 229187630 6480 6480 6480 6480 17
402 20250318 122300 229077470 6480 6480 6480 6480 0
403 20250318 122200 229077470 6480 6480 6480 6480 17
404 20250318 122100 228967310 6480 6480 6480 6480 625
405 20250318 122000 224917310 6480 6480 6480 6480 0
406 20250318 121900 224917310 6480 6480 6480 6480 17
407 20250318 121800 224807150 6480 6480 6480 6480 17
408 20250318 121700 224696990 6480 6480 6480 6480 0
409 20250318 121600 224696990 6480 6480 6480 6480 17
410 20250318 121500 224586830 6480 6480 6480 6480 18
411 20250318 121400 224470190 6480 6480 6480 6480 0
412 20250318 121300 224470190 6480 6480 6480 6480 17
413 20250318 121200 224360030 6480 6480 6480 6480 17
414 20250318 121100 224249870 6480 6480 6480 6480 0
415 20250318 121000 224249870 6480 6480 6480 6480 17
416 20250318 120900 224139710 6480 6480 6480 6480 18
417 20250318 120800 224023070 6480 6480 6480 6480 0
418 20250318 120700 224023070 6480 6480 6480 6480 17
419 20250318 120600 223912910 6480 6480 6480 6480 17
420 20250318 120500 223802750 6480 6480 6480 6480 0
421 20250318 120400 223802750 6480 6480 6500 6480 20
422 20250318 120300 223673130 6480 6480 6480 6480 17
423 20250318 120200 223562970 6480 6480 6480 6480 0
424 20250318 120100 223562970 6480 6500 6500 6480 200
425 20250318 120000 222263310 6490 6490 6490 6480 18
426 20250318 115900 222146500 6490 6490 6490 6490 99
427 20250318 115800 221503990 6480 6480 6480 6480 17
428 20250318 115700 221393830 6480 6480 6480 6480 17
429 20250318 115600 221283670 6480 6480 6480 6480 0
430 20250318 115500 221283670 6480 6480 6480 6480 17
431 20250318 115400 221173510 6480 6480 6480 6480 17
432 20250318 115300 221063350 6480 6480 6480 6480 0
433 20250318 115200 221063350 6480 6480 6480 6480 17
434 20250318 115100 220953190 6480 6480 6480 6480 17
435 20250318 115000 220843030 6480 6480 6480 6480 0
436 20250318 114900 220843030 6480 6480 6480 6480 17
437 20250318 114800 220732870 6480 6480 6480 6480 0
438 20250318 114700 220732870 6480 6480 6480 6480 0
439 20250318 114600 220732870 6480 6480 6480 6480 0
440 20250318 114500 220732870 6480 6480 6480 6480 0
441 20250318 114400 220732870 6480 6480 6480 6480 68
442 20250318 114300 220292230 6480 6480 6480 6480 0
443 20250318 114200 220292230 6480 6480 6480 6480 0
444 20250318 114100 220292230 6480 6480 6480 6480 0
445 20250318 114000 220292230 6480 6480 6480 6480 0
446 20250318 113900 220292230 6480 6480 6480 6480 0
447 20250318 113800 220292230 6480 6480 6480 6480 0
448 20250318 113700 220292230 6480 6480 6480 6480 0
449 20250318 113600 220292230 6480 6480 6480 6480 0
450 20250318 113500 220292230 6480 6480 6480 6480 17
451 20250318 113400 220182070 6490 6490 6490 6490 100
452 20250318 113300 219533070 6480 6480 6480 6480 0
453 20250318 113200 219533070 6480 6480 6480 6480 17
454 20250318 113100 219422910 6480 6480 6480 6480 17
455 20250318 113000 219312750 6480 6480 6480 6480 0
456 20250318 112900 219312750 6480 6480 6480 6480 17
457 20250318 112800 219202590 6480 6480 6480 6480 0
458 20250318 112700 219202590 6480 6480 6480 6480 26
459 20250318 112600 219034110 6480 6480 6480 6480 17
460 20250318 112500 218923950 6480 6480 6480 6480 1
461 20250318 112400 218917470 6480 6480 6480 6480 17
462 20250318 112300 218807310 6480 6480 6480 6480 17
463 20250318 112200 218697150 6480 6480 6480 6480 2
464 20250318 112100 218684190 6480 6480 6480 6480 1233
465 20250318 112000 210694350 6480 6480 6480 6480 0
466 20250318 111900 210694350 6480 6480 6480 6480 2251
467 20250318 111800 196107870 6480 6480 6480 6480 17
468 20250318 111700 195997710 6480 6480 6480 6480 0
469 20250318 111600 195997710 6480 6480 6480 6480 18
470 20250318 111500 195881070 6480 6480 6480 6480 0
471 20250318 111400 195881070 6480 6480 6480 6480 17
472 20250318 111300 195770910 6480 6480 6480 6480 17
473 20250318 111200 195660750 6480 6480 6480 6480 0
474 20250318 111100 195660750 6480 6490 6500 6480 217
475 20250318 111000 194250600 6500 6480 6500 6480 55
476 20250318 110900 193894080 6490 6490 6490 6490 1079
477 20250318 110800 186891370 6490 6490 6490 6490 3528
478 20250318 110700 163994650 6490 6490 6490 6490 0
479 20250318 110600 163994650 6490 6490 6490 6490 17
480 20250318 110500 163884320 6490 6490 6490 6490 17
481 20250318 110400 163773990 6490 6490 6490 6490 27
482 20250318 110300 163598760 6490 6490 6490 6490 17
483 20250318 110200 163488430 6490 6490 6490 6490 17
484 20250318 110100 163378100 6490 6490 6490 6490 0
485 20250318 110000 163378100 6490 6490 6490 6490 17
486 20250318 105900 163267770 6490 6490 6490 6490 0
487 20250318 105800 163267770 6490 6490 6490 6490 197
488 20250318 105700 161989240 6490 6490 6490 6490 17
489 20250318 105600 161878910 6490 6490 6490 6490 0
490 20250318 105500 161878910 6490 6500 6500 6490 18
491 20250318 105400 161762080 6500 6490 6500 6490 82
492 20250318 105300 161229250 6500 6500 6500 6500 184
493 20250318 105200 160033250 6490 6490 6490 6490 117
494 20250318 105100 159273920 6500 6500 6500 6500 16
495 20250318 105000 159169920 6500 6500 6500 6500 1
496 20250318 104900 159163420 6500 6490 6500 6490 365
497 20250318 104800 156791090 6510 6510 6510 6510 0
498 20250318 104700 156791090 6510 6490 6510 6490 47
499 20250318 104600 156485460 6500 6500 6500 6500 17
500 20250318 104500 156374960 6500 6500 6500 6500 184
501 20250318 104400 155178960 6500 6500 6500 6500 87
502 20250318 104300 154613460 6500 6500 6500 6500 161
503 20250318 104200 153566960 6500 6500 6500 6500 17
504 20250318 104100 153456460 6500 6500 6500 6500 18
505 20250318 104000 153339460 6500 6500 6500 6500 186
506 20250318 103900 152130460 6500 6500 6500 6500 17
507 20250318 103800 152019960 6500 6500 6500 6500 277
508 20250318 103700 150219460 6500 6500 6500 6500 0
509 20250318 103600 150219460 6500 6500 6500 6500 1876
510 20250318 103500 138025460 6500 6500 6500 6500 259
511 20250318 103400 136341960 6500 6500 6500 6500 17
512 20250318 103300 136231460 6500 6500 6500 6500 172
513 20250318 103200 135113460 6500 6500 6500 6500 0
514 20250318 103100 135113460 6500 6500 6500 6500 17
515 20250318 103000 135002960 6500 6500 6500 6500 182
516 20250318 102900 133819960 6500 6500 6500 6500 0
517 20250318 102800 133819960 6500 6500 6500 6500 192
518 20250318 102700 132571960 6510 6510 6510 6510 200
519 20250318 102600 131269960 6500 6500 6500 6500 187
520 20250318 102500 130054460 6500 6500 6500 6500 17
521 20250318 102400 129943960 6500 6500 6500 6500 0
522 20250318 102300 129943960 6500 6500 6500 6500 367
523 20250318 102200 127558460 6500 6500 6500 6500 17
524 20250318 102100 127447960 6500 6510 6510 6500 535
525 20250318 102000 123969550 6510 6510 6510 6510 20
526 20250318 101900 123839350 6510 6510 6510 6510 0
527 20250318 101800 123839350 6510 6510 6510 6510 272
528 20250318 101700 122068630 6500 6510 6510 6500 6159
529 20250318 101600 81985820 6510 6520 6520 6510 2922
530 20250318 101500 62935720 6520 6530 6530 6520 54
531 20250318 101400 62583520 6520 6520 6520 6520 45
532 20250318 101300 62290120 6520 6520 6520 6520 299
533 20250318 101200 60340640 6520 6520 6520 6520 176
534 20250318 101100 59193120 6530 6530 6530 6530 1
535 20250318 101000 59186590 6520 6520 6520 6520 42
536 20250318 100900 58912750 6530 6520 6530 6520 117
537 20250318 100800 58148910 6520 6520 6520 6520 265
538 20250318 100700 56421110 6520 6520 6520 6520 171
539 20250318 100600 55306190 6530 6520 6530 6520 242
540 20250318 100500 53726350 6520 6520 6520 6520 0
541 20250318 100400 53726350 6520 6520 6520 6520 43
542 20250318 100300 53445990 6520 6520 6520 6520 180
543 20250318 100200 52272390 6520 6520 6520 6520 178
544 20250318 100100 51111830 6520 6520 6520 6520 17
545 20250318 100000 51000990 6530 6530 6530 6530 30
546 20250318 095900 50805090 6520 6520 6520 6520 17
547 20250318 095800 50694250 6520 6530 6530 6520 601
548 20250318 095700 46773730 6520 6520 6520 6520 0
549 20250318 095600 46773730 6520 6520 6520 6520 17
550 20250318 095500 46662890 6530 6530 6530 6530 151
551 20250318 095400 45676860 6520 6520 6520 6520 17
552 20250318 095300 45566020 6530 6530 6530 6520 374
553 20250318 095200 43123970 6530 6530 6530 6530 0
554 20250318 095100 43123970 6530 6530 6530 6530 17
555 20250318 095000 43012960 6540 6520 6540 6520 1017
556 20250318 094900 36362120 6530 6530 6530 6530 0
557 20250318 094800 36362120 6530 6530 6530 6530 98
558 20250318 094700 35722180 6530 6530 6530 6530 5
559 20250318 094600 35689530 6530 6520 6530 6520 1585
560 20250318 094500 25341050 6520 6520 6520 6520 44
561 20250318 094400 25054170 6520 6520 6520 6520 0
562 20250318 094300 25054170 6520 6520 6520 6520 317
563 20250318 094200 22987330 6520 6520 6520 6520 17
564 20250318 094100 22876490 6520 6520 6520 6520 0
565 20250318 094000 22876490 6520 6530 6530 6520 312
566 20250318 093900 20839300 6520 6520 6520 6520 26
567 20250318 093800 20669780 6520 6520 6520 6520 30
568 20250318 093700 20474180 6520 6530 6530 6520 493
569 20250318 093600 17257590 6530 6530 6530 6530 32
570 20250318 093500 17048630 6530 6530 6530 6530 201
571 20250318 093400 15736100 6530 6540 6540 6530 28
572 20250318 093300 15553220 6530 6530 6530 6530 300
573 20250318 093200 13594220 6530 6540 6540 6530 45
574 20250318 093100 13300100 6530 6530 6530 6530 0
575 20250318 093000 13300100 6530 6540 6540 6530 42
576 20250318 092900 13025590 6540 6540 6540 6540 17
577 20250318 092800 12914410 6540 6540 6540 6540 0
578 20250318 092700 12914410 6540 6550 6550 6540 401
579 20250318 092600 10288030 6530 6540 6540 6530 367
580 20250318 092500 7891040 6550 6540 6550 6540 34
581 20250318 092400 7668600 6550 6540 6550 6540 18
582 20250318 092300 7550870 6540 6540 6540 6540 26
583 20250318 092200 7380830 6540 6540 6540 6540 17
584 20250318 092100 7269650 6540 6540 6540 6540 17
585 20250318 092000 7158470 6540 6540 6540 6540 0
586 20250318 091900 7158470 6540 6550 6550 6540 33
587 20250318 091800 6942530 6550 6550 6560 6550 53
588 20250318 091700 6595280 6550 6550 6550 6550 0
589 20250318 091600 6595280 6550 6560 6560 6550 246
590 20250318 091500 4981980 6560 6560 6560 6560 1
591 20250318 091400 4975420 6550 6550 6550 6550 71
592 20250318 091300 4510370 6550 6550 6550 6550 17
593 20250318 091200 4399020 6550 6550 6550 6550 1
594 20250318 091100 4392470 6560 6570 6570 6560 38
595 20250318 091000 4142840 6570 6560 6570 6560 23
596 20250318 090900 3991900 6570 6570 6570 6570 0
597 20250318 090800 3991900 6570 6570 6570 6560 98
598 20250318 090700 3348210 6560 6560 6560 6560 1
599 20250318 090600 3341650 6560 6560 6560 6560 17
600 20250318 090500 3230130 6560 6580 6580 6560 71
601 20250318 090400 2763300 6580 6580 6580 6580 30
602 20250318 090300 2565900 6580 6580 6580 6580 17
603 20250318 090200 2454040 6580 6570 6580 6570 21
604 20250318 090100 2316040 6570 6570 6570 6570 10
605 20250318 090000 2250340 6570 6580 6580 6570 342

1
016590/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,44470,40297820,292167900,264756677400,0.11
20250313,44470,40297820,278826900,252667331400,0.11
20250312,44470,40297820,274824600,249040527600,0.11
20250311,44470,40297820,276603400,250652440400,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 44470 40297820 292167900 264756677400 0.11
3 20250313 44470 40297820 278826900 252667331400 0.11
4 20250312 44470 40297820 274824600 249040527600 0.11
5 20250311 44470 40297820 276603400 250652440400 0.11