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

609
019210/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190700,696021515,5460,5460,5460,5460,1151
20250318,190600,696021515,5460,5460,5460,5460,0
20250318,190500,696021515,5460,5460,5460,5460,0
20250318,190400,696021515,5460,5460,5460,5460,0
20250318,190300,696021515,5460,5460,5460,5460,0
20250318,190200,696021515,5460,5460,5460,5460,0
20250318,190100,696021515,5460,5460,5460,5460,0
20250318,190000,696021515,5460,5460,5460,5460,0
20250318,185900,696021515,5460,5460,5460,5460,0
20250318,185800,696021515,5460,5460,5460,5460,0
20250318,185700,696021515,5460,5460,5460,5460,0
20250318,185600,696021515,5460,5460,5460,5460,0
20250318,185500,696021515,5460,5460,5460,5460,0
20250318,185400,696021515,5460,5460,5460,5460,0
20250318,185300,696021515,5460,5460,5460,5460,0
20250318,185200,696021515,5460,5460,5460,5460,0
20250318,185100,696021515,5460,5460,5460,5460,0
20250318,185000,696021515,5460,5460,5460,5460,0
20250318,184900,696021515,5460,5460,5460,5460,0
20250318,184800,696021515,5460,5460,5460,5460,0
20250318,184700,696021515,5460,5460,5460,5460,0
20250318,184600,696021515,5460,5460,5460,5460,0
20250318,184500,696021515,5460,5460,5460,5460,0
20250318,184400,696021515,5460,5460,5460,5460,0
20250318,184300,696021515,5460,5460,5460,5460,0
20250318,184200,696021515,5460,5460,5460,5460,0
20250318,184100,696021515,5460,5460,5460,5460,0
20250318,184000,696021515,5460,5460,5460,5460,0
20250318,183900,696021515,5460,5460,5460,5460,0
20250318,183800,696021515,5460,5460,5460,5460,0
20250318,183700,696021515,5460,5460,5460,5460,1151
20250318,183600,696021515,5460,5460,5460,5460,0
20250318,183500,696021515,5460,5460,5460,5460,0
20250318,183400,696021515,5460,5460,5460,5460,0
20250318,183300,696021515,5460,5460,5460,5460,0
20250318,183200,696021515,5460,5460,5460,5460,0
20250318,183100,696021515,5460,5460,5460,5460,0
20250318,183000,696021515,5460,5460,5460,5460,0
20250318,182900,696021515,5460,5460,5460,5460,0
20250318,182800,696021515,5460,5460,5460,5460,0
20250318,182700,696021515,5460,5460,5460,5460,0
20250318,182600,696021515,5460,5460,5460,5460,0
20250318,182500,696021515,5460,5460,5460,5460,0
20250318,182400,696021515,5460,5460,5460,5460,0
20250318,182300,696021515,5460,5460,5460,5460,0
20250318,182200,696021515,5460,5460,5460,5460,0
20250318,182100,696021515,5460,5460,5460,5460,0
20250318,182000,696021515,5460,5460,5460,5460,0
20250318,181900,696021515,5460,5460,5460,5460,0
20250318,181800,696021515,5460,5460,5460,5460,0
20250318,181700,696021515,5460,5460,5460,5460,0
20250318,181600,696021515,5460,5460,5460,5460,0
20250318,181500,696021515,5460,5460,5460,5460,0
20250318,181400,696021515,5460,5460,5460,5460,0
20250318,181300,696021515,5460,5460,5460,5460,0
20250318,181200,696021515,5460,5460,5460,5460,0
20250318,181100,696021515,5460,5460,5460,5460,0
20250318,181000,696021515,5460,5460,5460,5460,0
20250318,180900,696021515,5460,5460,5460,5460,0
20250318,180800,696021515,5460,5460,5460,5460,0
20250318,180700,696021515,5460,5460,5460,5460,1151
20250318,180600,696021515,5460,5460,5460,5460,0
20250318,180500,696021515,5460,5460,5460,5460,0
20250318,180400,696021515,5460,5460,5460,5460,0
20250318,180300,696021515,5460,5460,5460,5460,0
20250318,180200,696021515,5460,5460,5460,5460,0
20250318,180100,696021515,5460,5460,5460,5460,0
20250318,180000,696021515,5460,5460,5460,5460,0
20250318,175900,696021515,5460,5460,5460,5460,0
20250318,175800,696021515,5460,5460,5460,5460,0
20250318,175700,696021515,5460,5460,5460,5460,0
20250318,175600,696021515,5460,5460,5460,5460,0
20250318,175500,696021515,5460,5460,5460,5460,0
20250318,175400,696021515,5460,5460,5460,5460,0
20250318,175300,696021515,5460,5460,5460,5460,0
20250318,175200,696021515,5460,5460,5460,5460,0
20250318,175100,696021515,5460,5460,5460,5460,0
20250318,175000,696021515,5460,5460,5460,5460,0
20250318,174900,696021515,5460,5460,5460,5460,0
20250318,174800,696021515,5460,5460,5460,5460,0
20250318,174700,696021515,5460,5460,5460,5460,0
20250318,174600,696021515,5460,5460,5460,5460,0
20250318,174500,696021515,5460,5460,5460,5460,0
20250318,174400,696021515,5460,5460,5460,5460,0
20250318,174300,696021515,5460,5460,5460,5460,0
20250318,174200,696021515,5460,5460,5460,5460,0
20250318,174100,696021515,5460,5460,5460,5460,0
20250318,174000,696021515,5460,5460,5460,5460,0
20250318,173900,696021515,5460,5460,5460,5460,0
20250318,173800,696021515,5460,5460,5460,5460,0
20250318,173700,696021515,5460,5460,5460,5460,1151
20250318,173600,696021515,5460,5460,5460,5460,0
20250318,173500,696021515,5460,5460,5460,5460,0
20250318,173400,696021515,5460,5460,5460,5460,0
20250318,173300,696021515,5460,5460,5460,5460,0
20250318,173200,696021515,5460,5460,5460,5460,0
20250318,173100,696021515,5460,5460,5460,5460,0
20250318,173000,696021515,5460,5460,5460,5460,0
20250318,172900,696021515,5460,5460,5460,5460,0
20250318,172800,696021515,5460,5460,5460,5460,0
20250318,172700,696021515,5460,5460,5460,5460,0
20250318,172600,696021515,5460,5460,5460,5460,0
20250318,172500,696021515,5460,5460,5460,5460,0
20250318,172400,696021515,5460,5460,5460,5460,0
20250318,172300,696021515,5460,5460,5460,5460,0
20250318,172200,696021515,5460,5460,5460,5460,0
20250318,172100,696021515,5460,5460,5460,5460,0
20250318,172000,696021515,5460,5460,5460,5460,0
20250318,171900,696021515,5460,5460,5460,5460,0
20250318,171800,696021515,5460,5460,5460,5460,0
20250318,171700,696021515,5460,5460,5460,5460,0
20250318,171600,696021515,5460,5460,5460,5460,0
20250318,171500,696021515,5460,5460,5460,5460,0
20250318,171400,696021515,5460,5460,5460,5460,0
20250318,171300,696021515,5460,5460,5460,5460,0
20250318,171200,696021515,5460,5460,5460,5460,0
20250318,171100,696021515,5460,5460,5460,5460,0
20250318,171000,696021515,5460,5460,5460,5460,0
20250318,170900,696021515,5460,5460,5460,5460,0
20250318,170800,696021515,5460,5460,5460,5460,0
20250318,170700,696021515,5460,5460,5460,5460,1151
20250318,170600,696021515,5460,5460,5460,5460,0
20250318,170500,696021515,5460,5460,5460,5460,0
20250318,170400,696021515,5460,5460,5460,5460,0
20250318,170300,696021515,5460,5460,5460,5460,0
20250318,170200,696021515,5460,5460,5460,5460,0
20250318,170100,696021515,5460,5460,5460,5460,0
20250318,170000,696021515,5460,5460,5460,5460,0
20250318,165900,696021515,5460,5460,5460,5460,0
20250318,165800,696021515,5460,5460,5460,5460,0
20250318,165700,696021515,5460,5460,5460,5460,0
20250318,165600,696021515,5460,5460,5460,5460,0
20250318,165500,696021515,5460,5460,5460,5460,0
20250318,165400,696021515,5460,5460,5460,5460,0
20250318,165300,696021515,5460,5460,5460,5460,0
20250318,165200,696021515,5460,5460,5460,5460,0
20250318,165100,696021515,5460,5460,5460,5460,0
20250318,165000,696021515,5460,5460,5460,5460,0
20250318,164900,696021515,5460,5460,5460,5460,0
20250318,164800,696021515,5460,5460,5460,5460,0
20250318,164700,696021515,5460,5460,5460,5460,0
20250318,164600,696021515,5460,5460,5460,5460,0
20250318,164500,696021515,5460,5460,5460,5460,0
20250318,164400,696021515,5460,5460,5460,5460,0
20250318,164300,696021515,5460,5460,5460,5460,0
20250318,164200,696021515,5460,5460,5460,5460,0
20250318,164100,696021515,5460,5460,5460,5460,0
20250318,164000,696021515,5460,5460,5460,5460,0
20250318,163900,696021515,5460,5460,5460,5460,0
20250318,163800,696021515,5460,5460,5460,5460,0
20250318,163700,696021515,5460,5460,5460,5460,1151
20250318,163600,696021515,5460,5460,5460,5460,0
20250318,163500,696021515,5460,5460,5460,5460,0
20250318,163400,696021515,5460,5460,5460,5460,0
20250318,163300,696021515,5460,5460,5460,5460,0
20250318,163200,696021515,5460,5460,5460,5460,0
20250318,163100,696021515,5460,5460,5460,5460,0
20250318,163000,696021515,5460,5460,5460,5460,0
20250318,162900,696021515,5460,5460,5460,5460,0
20250318,162800,696021515,5460,5460,5460,5460,0
20250318,162700,696021515,5460,5460,5460,5460,0
20250318,162600,696021515,5460,5460,5460,5460,0
20250318,162500,696021515,5460,5460,5460,5460,0
20250318,162400,696021515,5460,5460,5460,5460,0
20250318,162300,696021515,5460,5460,5460,5460,0
20250318,162200,696021515,5460,5460,5460,5460,0
20250318,162100,696021515,5460,5460,5460,5460,0
20250318,162000,696021515,5460,5460,5460,5460,0
20250318,161900,696021515,5460,5460,5460,5460,0
20250318,161800,696021515,5460,5460,5460,5460,0
20250318,161700,696021515,5460,5460,5460,5460,0
20250318,161600,696021515,5460,5460,5460,5460,0
20250318,161500,696021515,5460,5460,5460,5460,0
20250318,161400,696021515,5460,5460,5460,5460,0
20250318,161300,696021515,5460,5460,5460,5460,0
20250318,161200,696021515,5460,5460,5460,5460,0
20250318,161100,696021515,5460,5460,5460,5460,0
20250318,161000,696021515,5460,5460,5460,5460,0
20250318,160900,696021515,5460,5460,5460,5460,0
20250318,160800,696021515,5460,5460,5460,5460,0
20250318,160700,696021515,5460,5460,5460,5460,1151
20250318,160600,696021515,5460,5460,5460,5460,0
20250318,160500,696021515,5460,5460,5460,5460,0
20250318,160400,696021515,5460,5460,5460,5460,0
20250318,160300,696021515,5460,5460,5460,5460,0
20250318,160200,696021515,5460,5460,5460,5460,0
20250318,160100,696021515,5460,5460,5460,5460,0
20250318,160000,696021515,5460,5460,5460,5460,0
20250318,155900,696021515,5460,5460,5460,5460,0
20250318,155800,696021515,5460,5460,5460,5460,0
20250318,155700,696021515,5460,5460,5460,5460,0
20250318,155600,696021515,5460,5460,5460,5460,0
20250318,155500,696021515,5460,5460,5460,5460,0
20250318,155400,696021515,5460,5460,5460,5460,0
20250318,155300,696021515,5460,5460,5460,5460,0
20250318,155200,696021515,5460,5460,5460,5460,0
20250318,155100,696021515,5460,5460,5460,5460,0
20250318,155000,696021515,5460,5460,5460,5460,0
20250318,154900,696021515,5460,5460,5460,5460,0
20250318,154800,696021515,5460,5460,5460,5460,0
20250318,154700,696021515,5460,5460,5460,5460,0
20250318,154600,696021515,5460,5460,5460,5460,0
20250318,154500,696021515,5460,5460,5460,5460,0
20250318,154400,696021515,5460,5460,5460,5460,0
20250318,154300,696021515,5460,5460,5460,5460,0
20250318,154200,696021515,5460,5460,5460,5460,0
20250318,154100,696021515,5460,5460,5460,5460,0
20250318,154000,696021515,5460,5460,5460,5460,0
20250318,153900,696021515,5460,5460,5460,5460,0
20250318,153800,696021515,5460,5460,5460,5460,0
20250318,153700,696021515,5460,5460,5460,5460,1151
20250318,153600,696021515,5460,5460,5460,5460,0
20250318,153500,696021515,5460,5460,5460,5460,0
20250318,153400,696021515,5460,5460,5460,5460,0
20250318,153300,696021515,5460,5460,5460,5460,0
20250318,153200,696021515,5460,5460,5460,5460,0
20250318,153100,696021515,5460,5460,5460,5460,0
20250318,153000,696021515,5460,5460,5460,5460,1151
20250318,152900,689737055,5500,5500,5500,5500,0
20250318,152800,689737055,5500,5500,5500,5500,0
20250318,152700,689737055,5500,5500,5500,5500,0
20250318,152600,689737055,5500,5500,5500,5500,0
20250318,152500,689737055,5500,5500,5500,5500,0
20250318,152400,689737055,5500,5500,5500,5500,0
20250318,152300,689737055,5500,5500,5500,5500,0
20250318,152200,689737055,5500,5500,5500,5500,0
20250318,152100,689737055,5500,5500,5500,5500,0
20250318,152000,689737055,5500,5500,5500,5500,0
20250318,151900,689737055,5500,5480,5500,5470,868
20250318,151800,684975155,5480,5490,5490,5480,689
20250318,151700,681198435,5490,5490,5490,5490,100
20250318,151600,680649435,5490,5480,5490,5480,104
20250318,151500,680078505,5480,5490,5490,5470,448
20250318,151400,677622585,5490,5480,5490,5480,164
20250318,151300,676722865,5480,5490,5490,5480,201
20250318,151200,675620385,5480,5500,5500,5480,445
20250318,151100,673177785,5490,5490,5490,5490,103
20250318,151000,672612315,5490,5490,5490,5490,265
20250318,150900,671157465,5490,5490,5490,5470,436
20250318,150800,668768525,5490,5490,5490,5490,415
20250318,150700,666490175,5490,5500,5500,5490,201
20250318,150600,665385685,5500,5500,5500,5470,501
20250318,150500,662637235,5500,5500,5500,5500,100
20250318,150400,662087235,5500,5500,5500,5500,201
20250318,150300,660981735,5470,5460,5470,5460,552
20250318,150200,657965125,5470,5470,5470,5470,178
20250318,150100,656991465,5470,5470,5470,5470,203
20250318,150000,655881055,5470,5470,5470,5460,553
20250318,145900,652858985,5470,5470,5470,5470,200
20250318,145800,651764985,5460,5470,5470,5460,198
20250318,145700,650682225,5470,5490,5490,5470,1055
20250318,145600,644902165,5490,5500,5500,5490,201
20250318,145500,643797675,5500,5500,5500,5500,100
20250318,145400,643247675,5500,5480,5500,5480,443
20250318,145300,640816035,5480,5500,5500,5480,367
20250318,145200,638802855,5500,5490,5500,5490,200
20250318,145100,637703855,5490,5460,5490,5460,343
20250318,145000,635828075,5490,5490,5490,5460,260
20250318,144900,634402475,5460,5480,5490,5460,286
20250318,144800,632835915,5480,5470,5480,5450,384
20250318,144700,630739135,5470,5460,5470,5460,239
20250318,144600,629431995,5470,5470,5470,5470,272
20250318,144500,627944155,5470,5450,5470,5440,847
20250318,144400,623328945,5450,5450,5450,5440,111
20250318,144300,622724365,5450,5450,5450,5450,200
20250318,144200,621634365,5430,5450,5450,5430,312
20250318,144100,619938515,5450,5440,5450,5440,82
20250318,144000,619491685,5440,5440,5440,5440,36
20250318,143900,619295845,5460,5450,5460,5430,239
20250318,143800,617994655,5480,5480,5480,5480,150
20250318,143700,617172655,5480,5480,5480,5480,405
20250318,143600,614953255,5440,5450,5450,5440,246
20250318,143500,613614965,5450,5450,5450,5450,99
20250318,143400,613075415,5440,5440,5440,5440,0
20250318,143300,613075415,5440,5450,5450,5440,235
20250318,143200,611796115,5450,5450,5460,5450,49
20250318,143100,611529025,5440,5440,5440,5440,0
20250318,143000,611529025,5440,5450,5450,5440,243
20250318,142900,610205135,5450,5440,5450,5440,241
20250318,142800,608891795,5430,5440,5440,5430,40
20250318,142700,608674295,5430,5440,5440,5430,243
20250318,142600,607354615,5460,5460,5460,5460,171
20250318,142500,606420955,5460,5440,5460,5440,711
20250318,142400,602540515,5440,5435,5440,5430,446
20250318,142300,600116995,5435,5435,5435,5435,7
20250318,142200,600078950,5440,5440,5440,5440,74
20250318,142100,599676390,5440,5430,5440,5430,387
20250318,142000,597574970,5450,5440,5450,5440,100
20250318,141900,597030950,5450,5430,5450,5430,9
20250318,141800,596982060,5430,5460,5460,5430,310
20250318,141700,595296530,5460,5450,5460,5450,101
20250318,141600,594745870,5450,5450,5450,5450,0
20250318,141500,594745870,5450,5440,5450,5430,241
20250318,141400,593437140,5450,5440,5450,5440,186
20250318,141300,592424970,5440,5440,5440,5440,35
20250318,141200,592234570,5440,5430,5440,5430,238
20250318,141100,590942220,5430,5440,5440,5430,308
20250318,141000,589268100,5430,5430,5430,5430,123
20250318,140900,588600210,5430,5430,5430,5430,245
20250318,140800,587269860,5430,5440,5440,5430,137
20250318,140700,586524890,5440,5440,5440,5440,15
20250318,140600,586443290,5450,5440,5450,5430,270
20250318,140500,584976380,5440,5440,5440,5440,11
20250318,140400,584916540,5450,5430,5450,5430,217
20250318,140300,583738120,5430,5450,5450,5430,40
20250318,140200,583520620,5450,5460,5460,5430,5004
20250318,140100,556307960,5450,5460,5460,5450,40
20250318,140000,556089940,5470,5470,5470,5440,239
20250318,135900,554788480,5450,5450,5450,5450,41
20250318,135800,554565030,5460,5440,5460,5440,45
20250318,135700,554319470,5440,5450,5450,5440,237
20250318,135600,553030010,5460,5450,5460,5450,61
20250318,135500,552697030,5460,5460,5460,5450,12
20250318,135400,552631610,5450,5450,5460,5440,267
20250318,135300,551177790,5450,5450,5450,5450,7
20250318,135200,551139640,5470,5470,5470,5470,1
20250318,135100,551134170,5450,5450,5450,5440,287
20250318,135000,549572430,5470,5470,5470,5470,83
20250318,134900,549118420,5470,5470,5470,5470,0
20250318,134800,549118420,5470,5440,5470,5440,240
20250318,134700,547812790,5450,5450,5450,5450,20
20250318,134600,547703790,5450,5470,5470,5450,2390
20250318,134500,534672890,5470,5440,5470,5440,741
20250318,134400,530626840,5440,5440,5440,5440,8
20250318,134300,530583320,5440,5440,5440,5440,41
20250318,134200,530360280,5440,5440,5440,5440,259
20250318,134100,528951320,5440,5440,5440,5440,31
20250318,134000,528782680,5460,5450,5460,5450,400
20250318,133900,526601200,5440,5440,5440,5440,249
20250318,133800,525246640,5440,5440,5440,5440,0
20250318,133700,525246640,5440,5450,5450,5440,42
20250318,133600,525018150,5440,5440,5440,5440,246
20250318,133500,523679910,5450,5450,5450,5450,0
20250318,133400,523679910,5450,5440,5450,5440,57
20250318,133300,523369630,5440,5450,5450,5440,967
20250318,133200,518101880,5450,5450,5450,5450,11
20250318,133100,518041930,5450,5450,5450,5450,38
20250318,133000,517834830,5450,5450,5450,5450,239
20250318,132900,516532280,5450,5450,5450,5450,341
20250318,132800,514673830,5460,5450,5470,5450,832
20250318,132700,510139400,5450,5460,5470,5450,1342
20250318,132600,502811390,5460,5480,5480,5460,110
20250318,132500,502209070,5480,5460,5480,5460,42
20250318,132400,501979720,5460,5480,5480,5460,246
20250318,132300,500636490,5470,5450,5470,5450,49
20250318,132200,500368820,5450,5480,5480,5450,1086
20250318,132100,494439970,5480,5460,5480,5460,255
20250318,132000,493047570,5460,5460,5460,5460,7
20250318,131900,493009350,5460,5460,5460,5460,86
20250318,131800,492539790,5460,5490,5490,5460,325
20250318,131700,490762700,5490,5490,5490,5490,0
20250318,131600,490762700,5490,5470,5490,5460,530
20250318,131500,487855340,5460,5470,5470,5460,246
20250318,131400,486511880,5460,5460,5460,5460,0
20250318,131300,486511880,5460,5460,5475,5460,43
20250318,131200,486277075,5460,5460,5460,5460,276
20250318,131100,484770115,5460,5460,5460,5460,35
20250318,131000,484579015,5460,5480,5480,5460,99
20250318,130900,484036735,5480,5470,5480,5460,418
20250318,130800,481753575,5470,5470,5470,5470,8
20250318,130700,481709815,5480,5480,5480,5480,0
20250318,130600,481709815,5480,5470,5480,5470,282
20250318,130500,480167255,5470,5470,5470,5470,0
20250318,130400,480167255,5470,5470,5470,5470,10
20250318,130300,480112555,5470,5470,5470,5470,269
20250318,130200,478641125,5470,5470,5470,5470,119
20250318,130100,477990195,5470,5470,5470,5470,0
20250318,130000,477990195,5470,5470,5470,5470,269
20250318,125900,476518765,5460,5460,5460,5460,7
20250318,125800,476480545,5460,5460,5460,5460,211
20250318,125700,475328485,5460,5470,5470,5460,300
20250318,125600,473689585,5480,5470,5480,5470,10
20250318,125500,473634865,5470,5460,5470,5460,27
20250318,125400,473487375,5460,5480,5480,5460,370
20250318,125300,471464975,5480,5480,5480,5480,300
20250318,125200,469820975,5470,5470,5480,5470,264
20250318,125100,468376865,5470,5470,5470,5460,725
20250318,125000,464413355,5470,5470,5470,5470,6
20250318,124900,464380535,5460,5470,5470,5460,132
20250318,124800,463659795,5480,5510,5510,5460,468
20250318,124700,461096695,5490,5480,5490,5480,31
20250318,124600,460926685,5490,5490,5490,5490,90
20250318,124500,460432585,5490,5470,5490,5470,270
20250318,124400,458955665,5480,5480,5480,5480,18
20250318,124300,458857025,5490,5490,5490,5490,0
20250318,124200,458857025,5490,5480,5490,5470,336
20250318,124100,457017545,5470,5470,5470,5470,0
20250318,124000,457017545,5470,5470,5470,5470,20
20250318,123900,456908145,5480,5480,5480,5480,268
20250318,123800,455439505,5530,5480,5530,5480,531
20250318,123700,452527195,5480,5470,5480,5470,12
20250318,123600,452461545,5470,5480,5480,5470,277
20250318,123500,450946245,5490,5490,5490,5490,0
20250318,123400,450946245,5490,5490,5490,5490,94
20250318,123300,450430185,5490,5480,5490,5460,841
20250318,123200,445829715,5480,5480,5480,5480,589
20250318,123100,442601995,5530,5530,5530,5530,1
20250318,123000,442596465,5530,5490,5530,5460,822
20250318,122900,438074905,5490,5480,5490,5480,2
20250318,122800,438063935,5470,5470,5470,5470,41
20250318,122700,437839665,5480,5460,5480,5460,248
20250318,122600,436485565,5490,5460,5490,5460,1029
20250318,122500,430848045,5460,5460,5460,5450,305
20250318,122400,429185635,5460,5490,5490,5460,692
20250318,122300,425406015,5500,5480,5500,5480,5
20250318,122200,425378575,5480,5500,5510,5470,641
20250318,122100,421868785,5510,5470,5510,5460,1941
20250318,122000,411262305,5500,5480,5500,5480,203
20250318,121900,410146365,5480,5460,5480,5460,308
20250318,121800,408458875,5460,5460,5470,5460,428
20250318,121700,406121895,5460,5460,5470,5460,91
20250318,121600,405624835,5470,5470,5470,5470,0
20250318,121500,405624835,5470,5460,5470,5460,280
20250318,121400,404096025,5460,5460,5460,5460,11
20250318,121300,404035965,5470,5470,5470,5470,157
20250318,121200,403177175,5470,5470,5470,5470,249
20250318,121100,401815145,5480,5480,5480,5480,0
20250318,121000,401815145,5480,5480,5480,5470,43
20250318,120900,401579805,5470,5470,5470,5470,252
20250318,120800,400201365,5480,5470,5480,5470,58
20250318,120700,399883605,5470,5480,5480,5470,1307
20250318,120600,392733725,5530,5460,5530,5460,756
20250318,120500,388597390,5465,5470,5470,5465,19
20250318,120400,388493510,5470,5480,5480,5470,1068
20250318,120300,382651410,5480,5480,5480,5480,2380
20250318,120200,369609010,5480,5480,5480,5480,74
20250318,120100,369203490,5480,5480,5480,5480,22
20250318,120000,369082930,5480,5490,5500,5480,716
20250318,115900,365152690,5500,5500,5500,5500,16
20250318,115800,365064690,5490,5490,5490,5490,25
20250318,115700,364927440,5490,5490,5490,5490,261
20250318,115600,363494550,5500,5510,5510,5500,51
20250318,115500,363213950,5500,5500,5500,5500,7
20250318,115400,363175450,5500,5500,5500,5500,11
20250318,115300,363114950,5500,5500,5500,5500,30
20250318,115200,362949950,5490,5490,5490,5490,19
20250318,115100,362845640,5490,5490,5490,5490,34
20250318,115000,362658980,5500,5500,5500,5500,4
20250318,114900,362636980,5500,5500,5500,5500,1
20250318,114800,362631480,5500,5500,5500,5490,1987
20250318,114700,351705630,5510,5520,5520,5510,1908
20250318,114600,341191280,5520,5520,5520,5520,150
20250318,114500,340363280,5510,5510,5510,5510,0
20250318,114400,340363280,5510,5510,5510,5510,58
20250318,114300,340043700,5510,5510,5510,5510,45
20250318,114200,339795750,5510,5510,5540,5510,108
20250318,114100,339199160,5510,5510,5510,5510,74
20250318,114000,338791420,5510,5510,5520,5510,284
20250318,113900,337223970,5510,5510,5540,5510,452
20250318,113800,334731940,5510,5510,5510,5510,32
20250318,113700,334555620,5520,5530,5530,5520,6
20250318,113600,334522490,5530,5510,5530,5510,81
20250318,113500,334074940,5510,5510,5510,5510,40
20250318,113400,333854540,5510,5530,5540,5510,206
20250318,113300,332717780,5540,5520,5540,5520,63
20250318,113200,332369640,5520,5510,5520,5510,16
20250318,113100,332281430,5510,5510,5510,5510,21
20250318,113000,332165720,5510,5520,5530,5510,80
20250318,112900,331723600,5510,5510,5510,5510,134
20250318,112800,330985260,5510,5510,5510,5510,14
20250318,112700,330908120,5510,5510,5520,5510,102
20250318,112600,330345460,5510,5510,5510,5510,11
20250318,112500,330284850,5530,5530,5530,5530,0
20250318,112400,330284850,5530,5520,5530,5520,64
20250318,112300,329931450,5500,5500,5500,5500,39
20250318,112200,329716950,5500,5500,5500,5500,11
20250318,112100,329656450,5500,5510,5510,5500,80
20250318,112000,329215810,5510,5510,5510,5510,4
20250318,111900,329193770,5510,5510,5510,5510,0
20250318,111800,329193770,5510,5500,5510,5500,72
20250318,111700,328797130,5500,5500,5500,5500,41
20250318,111600,328571630,5500,5500,5500,5500,29
20250318,111500,328412130,5510,5520,5520,5510,72
20250318,111400,328014770,5510,5510,5510,5510,18
20250318,111300,327915590,5530,5530,5530,5530,0
20250318,111200,327915590,5530,5530,5530,5530,64
20250318,111100,327561670,5510,5520,5520,5510,2329
20250318,111000,314714970,5530,5520,5530,5520,15
20250318,110900,314632130,5530,5520,5530,5520,64
20250318,110800,314278220,5510,5510,5510,5510,30
20250318,110700,314112920,5510,5510,5510,5510,19
20250318,110600,314008230,5520,5520,5520,5510,124
20250318,110500,313324050,5530,5530,5530,5530,0
20250318,110400,313324050,5530,5530,5530,5530,0
20250318,110300,313324050,5530,5520,5530,5520,64
20250318,110200,312970500,5510,5510,5510,5510,48
20250318,110100,312706020,5510,5510,5510,5510,2
20250318,110000,312695000,5520,5520,5520,5510,70
20250318,105900,312308660,5510,5510,5510,5510,37
20250318,105800,312104790,5510,5510,5510,5510,21
20250318,105700,311989080,5520,5520,5520,5520,152
20250318,105600,311150040,5510,5510,5510,5510,63
20250318,105500,310802910,5510,5510,5510,5510,0
20250318,105400,310802910,5510,5520,5520,5510,82
20250318,105300,310350450,5520,5510,5520,5510,54
20250318,105200,310052810,5510,5510,5510,5510,289
20250318,105100,308460420,5520,5500,5520,5500,125
20250318,105000,307770940,5500,5500,5500,5500,6
20250318,104900,307737940,5520,5520,5520,5520,10
20250318,104800,307682740,5520,5510,5520,5500,135
20250318,104700,306939210,5520,5520,5520,5520,0
20250318,104600,306939210,5520,5520,5520,5520,0
20250318,104500,306939210,5520,5520,5520,5520,66
20250318,104400,306574890,5500,5500,5500,5500,32
20250318,104300,306398890,5500,5500,5500,5500,13
20250318,104200,306327390,5500,5510,5520,5500,104
20250318,104100,305754200,5500,5490,5500,5490,41
20250318,104000,305529000,5490,5490,5490,5490,6
20250318,103900,305496060,5510,5490,5510,5490,94
20250318,103800,304978720,5500,5500,5500,5500,564
20250318,103700,301876720,5500,5490,5500,5480,1924
20250318,103600,291315450,5500,5500,5500,5500,314
20250318,103500,289588450,5500,5490,5500,5490,46
20250318,103400,289335750,5490,5510,5510,5490,168
20250318,103300,288411600,5510,5510,5520,5500,2006
20250318,103200,277358160,5520,5530,5530,5520,493
20250318,103100,274634900,5540,5540,5540,5540,0
20250318,103000,274634900,5540,5530,5540,5530,79
20250318,102900,274197300,5530,5530,5530,5530,75
20250318,102800,273782550,5540,5540,5540,5540,0
20250318,102700,273782550,5540,5540,5540,5540,64
20250318,102600,273427990,5530,5530,5530,5530,3
20250318,102500,273411400,5520,5520,5520,5520,90
20250318,102400,272914600,5530,5540,5540,5530,937
20250318,102300,267732350,5530,5540,5540,5530,95
20250318,102200,267206370,5550,5550,5550,5550,0
20250318,102100,267206370,5550,5540,5550,5540,75
20250318,102000,266790230,5540,5540,5540,5540,36
20250318,101900,266590790,5550,5550,5550,5550,0
20250318,101800,266590790,5550,5540,5550,5540,73
20250318,101700,266185720,5540,5540,5540,5540,33
20250318,101600,266002900,5540,5540,5540,5540,500
20250318,101500,263232900,5550,5550,5550,5550,146
20250318,101400,262422600,5540,5540,5540,5540,72
20250318,101300,262023720,5540,5550,5550,5540,1329
20250318,101200,254649820,5560,5560,5560,5560,66
20250318,101100,254282860,5550,5540,5550,5540,15
20250318,101000,254199720,5550,5550,5550,5550,130
20250318,100900,253478220,5580,5570,5580,5570,65
20250318,100800,253115990,5570,5570,5570,5570,1
20250318,100700,253110420,5570,5560,5570,5560,701
20250318,100600,249206640,5550,5530,5550,5530,644
20250318,100500,245632660,5530,5540,5540,5530,500
20250318,100400,242866040,5540,5540,5540,5540,99
20250318,100300,242317580,5550,5550,5550,5550,1712
20250318,100200,232815980,5540,5540,5540,5540,11
20250318,100100,232755040,5540,5540,5540,5540,73
20250318,100000,232350620,5550,5540,5550,5530,640
20250318,095900,228799990,5530,5530,5530,5530,11
20250318,095800,228739160,5530,5550,5560,5530,259
20250318,095700,227302510,5540,5540,5540,5520,1221
20250318,095600,220538310,5540,5540,5540,5520,398
20250318,095500,218335250,5510,5510,5510,5510,0
20250318,095400,218335250,5510,5510,5540,5510,634
20250318,095300,214827180,5510,5510,5510,5510,213
20250318,095200,213653550,5510,5540,5540,5500,3584
20250318,095100,193906340,5540,5530,5540,5530,361
20250318,095000,191906510,5530,5530,5530,5530,8
20250318,094900,191862270,5540,5540,5540,5540,10
20250318,094800,191806870,5540,5550,5550,5540,501
20250318,094700,189031320,5550,5550,5550,5550,161
20250318,094600,188137770,5550,5550,5550,5550,125
20250318,094500,187444020,5570,5570,5570,5570,1
20250318,094400,187438450,5560,5560,5560,5560,63
20250318,094300,187088170,5520,5520,5560,5520,101
20250318,094200,186527840,5540,5540,5540,5540,56
20250318,094100,186217600,5540,5540,5540,5520,1011
20250318,094000,180634500,5540,5550,5550,5530,1739
20250318,093900,171010020,5570,5550,5570,5550,12
20250318,093800,170943220,5560,5560,5560,5560,0
20250318,093700,170943220,5560,5570,5570,5550,177
20250318,093600,169960810,5550,5550,5550,5550,17
20250318,093500,169866460,5550,5550,5550,5550,19
20250318,093400,169761010,5560,5560,5560,5560,300
20250318,093300,168093010,5560,5570,5570,5560,101
20250318,093200,167530450,5570,5570,5570,5570,113
20250318,093100,166901040,5580,5580,5580,5580,780
20250318,093000,162548640,5580,5590,5590,5580,840
20250318,092900,157861080,5590,5575,5590,5575,123
20250318,092800,157175160,5580,5590,5590,5580,199
20250318,092700,156062980,5600,5600,5600,5600,137
20250318,092600,155295780,5605,5600,5605,5600,205
20250318,092500,154147755,5600,5600,5600,5600,24
20250318,092400,154013355,5600,5600,5600,5600,11
20250318,092300,153951755,5600,5605,5605,5600,345
20250318,092200,152019700,5605,5605,5605,5600,91
20250318,092100,151509650,5605,5610,5610,5600,1005
20250318,092000,145880585,5615,5610,5615,5610,7
20250318,091900,145841310,5610,5600,5610,5600,904
20250318,091800,140773870,5600,5600,5600,5600,377
20250318,091700,138662670,5610,5600,5610,5600,13
20250318,091600,138589850,5600,5610,5610,5600,3374
20250318,091500,119691710,5610,5610,5610,5610,100
20250318,091400,119130710,5610,5580,5610,5580,1570
20250318,091300,110341040,5580,5580,5580,5580,89
20250318,091200,109844420,5580,5590,5590,5580,1637
20250318,091100,100704510,5600,5600,5600,5600,2291
20250318,091000,87874910,5600,5620,5620,5600,1128
20250318,090900,81546540,5620,5620,5620,5620,1421
20250318,090800,73560520,5620,5620,5620,5620,2
20250318,090700,73549280,5620,5630,5630,5620,1865
20250318,090600,63061080,5630,5620,5640,5620,545
20250318,090500,59992830,5630,5650,5650,5630,1347
20250318,090400,52408200,5650,5630,5650,5630,154
20250318,090300,51538720,5640,5630,5650,5630,54
20250318,090200,51234640,5650,5620,5650,5620,824
20250318,090100,46587650,5620,5630,5640,5610,5741
20250318,090000,14308940,5630,5620,5650,5620,2540
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190700 696021515 5460 5460 5460 5460 1151
3 20250318 190600 696021515 5460 5460 5460 5460 0
4 20250318 190500 696021515 5460 5460 5460 5460 0
5 20250318 190400 696021515 5460 5460 5460 5460 0
6 20250318 190300 696021515 5460 5460 5460 5460 0
7 20250318 190200 696021515 5460 5460 5460 5460 0
8 20250318 190100 696021515 5460 5460 5460 5460 0
9 20250318 190000 696021515 5460 5460 5460 5460 0
10 20250318 185900 696021515 5460 5460 5460 5460 0
11 20250318 185800 696021515 5460 5460 5460 5460 0
12 20250318 185700 696021515 5460 5460 5460 5460 0
13 20250318 185600 696021515 5460 5460 5460 5460 0
14 20250318 185500 696021515 5460 5460 5460 5460 0
15 20250318 185400 696021515 5460 5460 5460 5460 0
16 20250318 185300 696021515 5460 5460 5460 5460 0
17 20250318 185200 696021515 5460 5460 5460 5460 0
18 20250318 185100 696021515 5460 5460 5460 5460 0
19 20250318 185000 696021515 5460 5460 5460 5460 0
20 20250318 184900 696021515 5460 5460 5460 5460 0
21 20250318 184800 696021515 5460 5460 5460 5460 0
22 20250318 184700 696021515 5460 5460 5460 5460 0
23 20250318 184600 696021515 5460 5460 5460 5460 0
24 20250318 184500 696021515 5460 5460 5460 5460 0
25 20250318 184400 696021515 5460 5460 5460 5460 0
26 20250318 184300 696021515 5460 5460 5460 5460 0
27 20250318 184200 696021515 5460 5460 5460 5460 0
28 20250318 184100 696021515 5460 5460 5460 5460 0
29 20250318 184000 696021515 5460 5460 5460 5460 0
30 20250318 183900 696021515 5460 5460 5460 5460 0
31 20250318 183800 696021515 5460 5460 5460 5460 0
32 20250318 183700 696021515 5460 5460 5460 5460 1151
33 20250318 183600 696021515 5460 5460 5460 5460 0
34 20250318 183500 696021515 5460 5460 5460 5460 0
35 20250318 183400 696021515 5460 5460 5460 5460 0
36 20250318 183300 696021515 5460 5460 5460 5460 0
37 20250318 183200 696021515 5460 5460 5460 5460 0
38 20250318 183100 696021515 5460 5460 5460 5460 0
39 20250318 183000 696021515 5460 5460 5460 5460 0
40 20250318 182900 696021515 5460 5460 5460 5460 0
41 20250318 182800 696021515 5460 5460 5460 5460 0
42 20250318 182700 696021515 5460 5460 5460 5460 0
43 20250318 182600 696021515 5460 5460 5460 5460 0
44 20250318 182500 696021515 5460 5460 5460 5460 0
45 20250318 182400 696021515 5460 5460 5460 5460 0
46 20250318 182300 696021515 5460 5460 5460 5460 0
47 20250318 182200 696021515 5460 5460 5460 5460 0
48 20250318 182100 696021515 5460 5460 5460 5460 0
49 20250318 182000 696021515 5460 5460 5460 5460 0
50 20250318 181900 696021515 5460 5460 5460 5460 0
51 20250318 181800 696021515 5460 5460 5460 5460 0
52 20250318 181700 696021515 5460 5460 5460 5460 0
53 20250318 181600 696021515 5460 5460 5460 5460 0
54 20250318 181500 696021515 5460 5460 5460 5460 0
55 20250318 181400 696021515 5460 5460 5460 5460 0
56 20250318 181300 696021515 5460 5460 5460 5460 0
57 20250318 181200 696021515 5460 5460 5460 5460 0
58 20250318 181100 696021515 5460 5460 5460 5460 0
59 20250318 181000 696021515 5460 5460 5460 5460 0
60 20250318 180900 696021515 5460 5460 5460 5460 0
61 20250318 180800 696021515 5460 5460 5460 5460 0
62 20250318 180700 696021515 5460 5460 5460 5460 1151
63 20250318 180600 696021515 5460 5460 5460 5460 0
64 20250318 180500 696021515 5460 5460 5460 5460 0
65 20250318 180400 696021515 5460 5460 5460 5460 0
66 20250318 180300 696021515 5460 5460 5460 5460 0
67 20250318 180200 696021515 5460 5460 5460 5460 0
68 20250318 180100 696021515 5460 5460 5460 5460 0
69 20250318 180000 696021515 5460 5460 5460 5460 0
70 20250318 175900 696021515 5460 5460 5460 5460 0
71 20250318 175800 696021515 5460 5460 5460 5460 0
72 20250318 175700 696021515 5460 5460 5460 5460 0
73 20250318 175600 696021515 5460 5460 5460 5460 0
74 20250318 175500 696021515 5460 5460 5460 5460 0
75 20250318 175400 696021515 5460 5460 5460 5460 0
76 20250318 175300 696021515 5460 5460 5460 5460 0
77 20250318 175200 696021515 5460 5460 5460 5460 0
78 20250318 175100 696021515 5460 5460 5460 5460 0
79 20250318 175000 696021515 5460 5460 5460 5460 0
80 20250318 174900 696021515 5460 5460 5460 5460 0
81 20250318 174800 696021515 5460 5460 5460 5460 0
82 20250318 174700 696021515 5460 5460 5460 5460 0
83 20250318 174600 696021515 5460 5460 5460 5460 0
84 20250318 174500 696021515 5460 5460 5460 5460 0
85 20250318 174400 696021515 5460 5460 5460 5460 0
86 20250318 174300 696021515 5460 5460 5460 5460 0
87 20250318 174200 696021515 5460 5460 5460 5460 0
88 20250318 174100 696021515 5460 5460 5460 5460 0
89 20250318 174000 696021515 5460 5460 5460 5460 0
90 20250318 173900 696021515 5460 5460 5460 5460 0
91 20250318 173800 696021515 5460 5460 5460 5460 0
92 20250318 173700 696021515 5460 5460 5460 5460 1151
93 20250318 173600 696021515 5460 5460 5460 5460 0
94 20250318 173500 696021515 5460 5460 5460 5460 0
95 20250318 173400 696021515 5460 5460 5460 5460 0
96 20250318 173300 696021515 5460 5460 5460 5460 0
97 20250318 173200 696021515 5460 5460 5460 5460 0
98 20250318 173100 696021515 5460 5460 5460 5460 0
99 20250318 173000 696021515 5460 5460 5460 5460 0
100 20250318 172900 696021515 5460 5460 5460 5460 0
101 20250318 172800 696021515 5460 5460 5460 5460 0
102 20250318 172700 696021515 5460 5460 5460 5460 0
103 20250318 172600 696021515 5460 5460 5460 5460 0
104 20250318 172500 696021515 5460 5460 5460 5460 0
105 20250318 172400 696021515 5460 5460 5460 5460 0
106 20250318 172300 696021515 5460 5460 5460 5460 0
107 20250318 172200 696021515 5460 5460 5460 5460 0
108 20250318 172100 696021515 5460 5460 5460 5460 0
109 20250318 172000 696021515 5460 5460 5460 5460 0
110 20250318 171900 696021515 5460 5460 5460 5460 0
111 20250318 171800 696021515 5460 5460 5460 5460 0
112 20250318 171700 696021515 5460 5460 5460 5460 0
113 20250318 171600 696021515 5460 5460 5460 5460 0
114 20250318 171500 696021515 5460 5460 5460 5460 0
115 20250318 171400 696021515 5460 5460 5460 5460 0
116 20250318 171300 696021515 5460 5460 5460 5460 0
117 20250318 171200 696021515 5460 5460 5460 5460 0
118 20250318 171100 696021515 5460 5460 5460 5460 0
119 20250318 171000 696021515 5460 5460 5460 5460 0
120 20250318 170900 696021515 5460 5460 5460 5460 0
121 20250318 170800 696021515 5460 5460 5460 5460 0
122 20250318 170700 696021515 5460 5460 5460 5460 1151
123 20250318 170600 696021515 5460 5460 5460 5460 0
124 20250318 170500 696021515 5460 5460 5460 5460 0
125 20250318 170400 696021515 5460 5460 5460 5460 0
126 20250318 170300 696021515 5460 5460 5460 5460 0
127 20250318 170200 696021515 5460 5460 5460 5460 0
128 20250318 170100 696021515 5460 5460 5460 5460 0
129 20250318 170000 696021515 5460 5460 5460 5460 0
130 20250318 165900 696021515 5460 5460 5460 5460 0
131 20250318 165800 696021515 5460 5460 5460 5460 0
132 20250318 165700 696021515 5460 5460 5460 5460 0
133 20250318 165600 696021515 5460 5460 5460 5460 0
134 20250318 165500 696021515 5460 5460 5460 5460 0
135 20250318 165400 696021515 5460 5460 5460 5460 0
136 20250318 165300 696021515 5460 5460 5460 5460 0
137 20250318 165200 696021515 5460 5460 5460 5460 0
138 20250318 165100 696021515 5460 5460 5460 5460 0
139 20250318 165000 696021515 5460 5460 5460 5460 0
140 20250318 164900 696021515 5460 5460 5460 5460 0
141 20250318 164800 696021515 5460 5460 5460 5460 0
142 20250318 164700 696021515 5460 5460 5460 5460 0
143 20250318 164600 696021515 5460 5460 5460 5460 0
144 20250318 164500 696021515 5460 5460 5460 5460 0
145 20250318 164400 696021515 5460 5460 5460 5460 0
146 20250318 164300 696021515 5460 5460 5460 5460 0
147 20250318 164200 696021515 5460 5460 5460 5460 0
148 20250318 164100 696021515 5460 5460 5460 5460 0
149 20250318 164000 696021515 5460 5460 5460 5460 0
150 20250318 163900 696021515 5460 5460 5460 5460 0
151 20250318 163800 696021515 5460 5460 5460 5460 0
152 20250318 163700 696021515 5460 5460 5460 5460 1151
153 20250318 163600 696021515 5460 5460 5460 5460 0
154 20250318 163500 696021515 5460 5460 5460 5460 0
155 20250318 163400 696021515 5460 5460 5460 5460 0
156 20250318 163300 696021515 5460 5460 5460 5460 0
157 20250318 163200 696021515 5460 5460 5460 5460 0
158 20250318 163100 696021515 5460 5460 5460 5460 0
159 20250318 163000 696021515 5460 5460 5460 5460 0
160 20250318 162900 696021515 5460 5460 5460 5460 0
161 20250318 162800 696021515 5460 5460 5460 5460 0
162 20250318 162700 696021515 5460 5460 5460 5460 0
163 20250318 162600 696021515 5460 5460 5460 5460 0
164 20250318 162500 696021515 5460 5460 5460 5460 0
165 20250318 162400 696021515 5460 5460 5460 5460 0
166 20250318 162300 696021515 5460 5460 5460 5460 0
167 20250318 162200 696021515 5460 5460 5460 5460 0
168 20250318 162100 696021515 5460 5460 5460 5460 0
169 20250318 162000 696021515 5460 5460 5460 5460 0
170 20250318 161900 696021515 5460 5460 5460 5460 0
171 20250318 161800 696021515 5460 5460 5460 5460 0
172 20250318 161700 696021515 5460 5460 5460 5460 0
173 20250318 161600 696021515 5460 5460 5460 5460 0
174 20250318 161500 696021515 5460 5460 5460 5460 0
175 20250318 161400 696021515 5460 5460 5460 5460 0
176 20250318 161300 696021515 5460 5460 5460 5460 0
177 20250318 161200 696021515 5460 5460 5460 5460 0
178 20250318 161100 696021515 5460 5460 5460 5460 0
179 20250318 161000 696021515 5460 5460 5460 5460 0
180 20250318 160900 696021515 5460 5460 5460 5460 0
181 20250318 160800 696021515 5460 5460 5460 5460 0
182 20250318 160700 696021515 5460 5460 5460 5460 1151
183 20250318 160600 696021515 5460 5460 5460 5460 0
184 20250318 160500 696021515 5460 5460 5460 5460 0
185 20250318 160400 696021515 5460 5460 5460 5460 0
186 20250318 160300 696021515 5460 5460 5460 5460 0
187 20250318 160200 696021515 5460 5460 5460 5460 0
188 20250318 160100 696021515 5460 5460 5460 5460 0
189 20250318 160000 696021515 5460 5460 5460 5460 0
190 20250318 155900 696021515 5460 5460 5460 5460 0
191 20250318 155800 696021515 5460 5460 5460 5460 0
192 20250318 155700 696021515 5460 5460 5460 5460 0
193 20250318 155600 696021515 5460 5460 5460 5460 0
194 20250318 155500 696021515 5460 5460 5460 5460 0
195 20250318 155400 696021515 5460 5460 5460 5460 0
196 20250318 155300 696021515 5460 5460 5460 5460 0
197 20250318 155200 696021515 5460 5460 5460 5460 0
198 20250318 155100 696021515 5460 5460 5460 5460 0
199 20250318 155000 696021515 5460 5460 5460 5460 0
200 20250318 154900 696021515 5460 5460 5460 5460 0
201 20250318 154800 696021515 5460 5460 5460 5460 0
202 20250318 154700 696021515 5460 5460 5460 5460 0
203 20250318 154600 696021515 5460 5460 5460 5460 0
204 20250318 154500 696021515 5460 5460 5460 5460 0
205 20250318 154400 696021515 5460 5460 5460 5460 0
206 20250318 154300 696021515 5460 5460 5460 5460 0
207 20250318 154200 696021515 5460 5460 5460 5460 0
208 20250318 154100 696021515 5460 5460 5460 5460 0
209 20250318 154000 696021515 5460 5460 5460 5460 0
210 20250318 153900 696021515 5460 5460 5460 5460 0
211 20250318 153800 696021515 5460 5460 5460 5460 0
212 20250318 153700 696021515 5460 5460 5460 5460 1151
213 20250318 153600 696021515 5460 5460 5460 5460 0
214 20250318 153500 696021515 5460 5460 5460 5460 0
215 20250318 153400 696021515 5460 5460 5460 5460 0
216 20250318 153300 696021515 5460 5460 5460 5460 0
217 20250318 153200 696021515 5460 5460 5460 5460 0
218 20250318 153100 696021515 5460 5460 5460 5460 0
219 20250318 153000 696021515 5460 5460 5460 5460 1151
220 20250318 152900 689737055 5500 5500 5500 5500 0
221 20250318 152800 689737055 5500 5500 5500 5500 0
222 20250318 152700 689737055 5500 5500 5500 5500 0
223 20250318 152600 689737055 5500 5500 5500 5500 0
224 20250318 152500 689737055 5500 5500 5500 5500 0
225 20250318 152400 689737055 5500 5500 5500 5500 0
226 20250318 152300 689737055 5500 5500 5500 5500 0
227 20250318 152200 689737055 5500 5500 5500 5500 0
228 20250318 152100 689737055 5500 5500 5500 5500 0
229 20250318 152000 689737055 5500 5500 5500 5500 0
230 20250318 151900 689737055 5500 5480 5500 5470 868
231 20250318 151800 684975155 5480 5490 5490 5480 689
232 20250318 151700 681198435 5490 5490 5490 5490 100
233 20250318 151600 680649435 5490 5480 5490 5480 104
234 20250318 151500 680078505 5480 5490 5490 5470 448
235 20250318 151400 677622585 5490 5480 5490 5480 164
236 20250318 151300 676722865 5480 5490 5490 5480 201
237 20250318 151200 675620385 5480 5500 5500 5480 445
238 20250318 151100 673177785 5490 5490 5490 5490 103
239 20250318 151000 672612315 5490 5490 5490 5490 265
240 20250318 150900 671157465 5490 5490 5490 5470 436
241 20250318 150800 668768525 5490 5490 5490 5490 415
242 20250318 150700 666490175 5490 5500 5500 5490 201
243 20250318 150600 665385685 5500 5500 5500 5470 501
244 20250318 150500 662637235 5500 5500 5500 5500 100
245 20250318 150400 662087235 5500 5500 5500 5500 201
246 20250318 150300 660981735 5470 5460 5470 5460 552
247 20250318 150200 657965125 5470 5470 5470 5470 178
248 20250318 150100 656991465 5470 5470 5470 5470 203
249 20250318 150000 655881055 5470 5470 5470 5460 553
250 20250318 145900 652858985 5470 5470 5470 5470 200
251 20250318 145800 651764985 5460 5470 5470 5460 198
252 20250318 145700 650682225 5470 5490 5490 5470 1055
253 20250318 145600 644902165 5490 5500 5500 5490 201
254 20250318 145500 643797675 5500 5500 5500 5500 100
255 20250318 145400 643247675 5500 5480 5500 5480 443
256 20250318 145300 640816035 5480 5500 5500 5480 367
257 20250318 145200 638802855 5500 5490 5500 5490 200
258 20250318 145100 637703855 5490 5460 5490 5460 343
259 20250318 145000 635828075 5490 5490 5490 5460 260
260 20250318 144900 634402475 5460 5480 5490 5460 286
261 20250318 144800 632835915 5480 5470 5480 5450 384
262 20250318 144700 630739135 5470 5460 5470 5460 239
263 20250318 144600 629431995 5470 5470 5470 5470 272
264 20250318 144500 627944155 5470 5450 5470 5440 847
265 20250318 144400 623328945 5450 5450 5450 5440 111
266 20250318 144300 622724365 5450 5450 5450 5450 200
267 20250318 144200 621634365 5430 5450 5450 5430 312
268 20250318 144100 619938515 5450 5440 5450 5440 82
269 20250318 144000 619491685 5440 5440 5440 5440 36
270 20250318 143900 619295845 5460 5450 5460 5430 239
271 20250318 143800 617994655 5480 5480 5480 5480 150
272 20250318 143700 617172655 5480 5480 5480 5480 405
273 20250318 143600 614953255 5440 5450 5450 5440 246
274 20250318 143500 613614965 5450 5450 5450 5450 99
275 20250318 143400 613075415 5440 5440 5440 5440 0
276 20250318 143300 613075415 5440 5450 5450 5440 235
277 20250318 143200 611796115 5450 5450 5460 5450 49
278 20250318 143100 611529025 5440 5440 5440 5440 0
279 20250318 143000 611529025 5440 5450 5450 5440 243
280 20250318 142900 610205135 5450 5440 5450 5440 241
281 20250318 142800 608891795 5430 5440 5440 5430 40
282 20250318 142700 608674295 5430 5440 5440 5430 243
283 20250318 142600 607354615 5460 5460 5460 5460 171
284 20250318 142500 606420955 5460 5440 5460 5440 711
285 20250318 142400 602540515 5440 5435 5440 5430 446
286 20250318 142300 600116995 5435 5435 5435 5435 7
287 20250318 142200 600078950 5440 5440 5440 5440 74
288 20250318 142100 599676390 5440 5430 5440 5430 387
289 20250318 142000 597574970 5450 5440 5450 5440 100
290 20250318 141900 597030950 5450 5430 5450 5430 9
291 20250318 141800 596982060 5430 5460 5460 5430 310
292 20250318 141700 595296530 5460 5450 5460 5450 101
293 20250318 141600 594745870 5450 5450 5450 5450 0
294 20250318 141500 594745870 5450 5440 5450 5430 241
295 20250318 141400 593437140 5450 5440 5450 5440 186
296 20250318 141300 592424970 5440 5440 5440 5440 35
297 20250318 141200 592234570 5440 5430 5440 5430 238
298 20250318 141100 590942220 5430 5440 5440 5430 308
299 20250318 141000 589268100 5430 5430 5430 5430 123
300 20250318 140900 588600210 5430 5430 5430 5430 245
301 20250318 140800 587269860 5430 5440 5440 5430 137
302 20250318 140700 586524890 5440 5440 5440 5440 15
303 20250318 140600 586443290 5450 5440 5450 5430 270
304 20250318 140500 584976380 5440 5440 5440 5440 11
305 20250318 140400 584916540 5450 5430 5450 5430 217
306 20250318 140300 583738120 5430 5450 5450 5430 40
307 20250318 140200 583520620 5450 5460 5460 5430 5004
308 20250318 140100 556307960 5450 5460 5460 5450 40
309 20250318 140000 556089940 5470 5470 5470 5440 239
310 20250318 135900 554788480 5450 5450 5450 5450 41
311 20250318 135800 554565030 5460 5440 5460 5440 45
312 20250318 135700 554319470 5440 5450 5450 5440 237
313 20250318 135600 553030010 5460 5450 5460 5450 61
314 20250318 135500 552697030 5460 5460 5460 5450 12
315 20250318 135400 552631610 5450 5450 5460 5440 267
316 20250318 135300 551177790 5450 5450 5450 5450 7
317 20250318 135200 551139640 5470 5470 5470 5470 1
318 20250318 135100 551134170 5450 5450 5450 5440 287
319 20250318 135000 549572430 5470 5470 5470 5470 83
320 20250318 134900 549118420 5470 5470 5470 5470 0
321 20250318 134800 549118420 5470 5440 5470 5440 240
322 20250318 134700 547812790 5450 5450 5450 5450 20
323 20250318 134600 547703790 5450 5470 5470 5450 2390
324 20250318 134500 534672890 5470 5440 5470 5440 741
325 20250318 134400 530626840 5440 5440 5440 5440 8
326 20250318 134300 530583320 5440 5440 5440 5440 41
327 20250318 134200 530360280 5440 5440 5440 5440 259
328 20250318 134100 528951320 5440 5440 5440 5440 31
329 20250318 134000 528782680 5460 5450 5460 5450 400
330 20250318 133900 526601200 5440 5440 5440 5440 249
331 20250318 133800 525246640 5440 5440 5440 5440 0
332 20250318 133700 525246640 5440 5450 5450 5440 42
333 20250318 133600 525018150 5440 5440 5440 5440 246
334 20250318 133500 523679910 5450 5450 5450 5450 0
335 20250318 133400 523679910 5450 5440 5450 5440 57
336 20250318 133300 523369630 5440 5450 5450 5440 967
337 20250318 133200 518101880 5450 5450 5450 5450 11
338 20250318 133100 518041930 5450 5450 5450 5450 38
339 20250318 133000 517834830 5450 5450 5450 5450 239
340 20250318 132900 516532280 5450 5450 5450 5450 341
341 20250318 132800 514673830 5460 5450 5470 5450 832
342 20250318 132700 510139400 5450 5460 5470 5450 1342
343 20250318 132600 502811390 5460 5480 5480 5460 110
344 20250318 132500 502209070 5480 5460 5480 5460 42
345 20250318 132400 501979720 5460 5480 5480 5460 246
346 20250318 132300 500636490 5470 5450 5470 5450 49
347 20250318 132200 500368820 5450 5480 5480 5450 1086
348 20250318 132100 494439970 5480 5460 5480 5460 255
349 20250318 132000 493047570 5460 5460 5460 5460 7
350 20250318 131900 493009350 5460 5460 5460 5460 86
351 20250318 131800 492539790 5460 5490 5490 5460 325
352 20250318 131700 490762700 5490 5490 5490 5490 0
353 20250318 131600 490762700 5490 5470 5490 5460 530
354 20250318 131500 487855340 5460 5470 5470 5460 246
355 20250318 131400 486511880 5460 5460 5460 5460 0
356 20250318 131300 486511880 5460 5460 5475 5460 43
357 20250318 131200 486277075 5460 5460 5460 5460 276
358 20250318 131100 484770115 5460 5460 5460 5460 35
359 20250318 131000 484579015 5460 5480 5480 5460 99
360 20250318 130900 484036735 5480 5470 5480 5460 418
361 20250318 130800 481753575 5470 5470 5470 5470 8
362 20250318 130700 481709815 5480 5480 5480 5480 0
363 20250318 130600 481709815 5480 5470 5480 5470 282
364 20250318 130500 480167255 5470 5470 5470 5470 0
365 20250318 130400 480167255 5470 5470 5470 5470 10
366 20250318 130300 480112555 5470 5470 5470 5470 269
367 20250318 130200 478641125 5470 5470 5470 5470 119
368 20250318 130100 477990195 5470 5470 5470 5470 0
369 20250318 130000 477990195 5470 5470 5470 5470 269
370 20250318 125900 476518765 5460 5460 5460 5460 7
371 20250318 125800 476480545 5460 5460 5460 5460 211
372 20250318 125700 475328485 5460 5470 5470 5460 300
373 20250318 125600 473689585 5480 5470 5480 5470 10
374 20250318 125500 473634865 5470 5460 5470 5460 27
375 20250318 125400 473487375 5460 5480 5480 5460 370
376 20250318 125300 471464975 5480 5480 5480 5480 300
377 20250318 125200 469820975 5470 5470 5480 5470 264
378 20250318 125100 468376865 5470 5470 5470 5460 725
379 20250318 125000 464413355 5470 5470 5470 5470 6
380 20250318 124900 464380535 5460 5470 5470 5460 132
381 20250318 124800 463659795 5480 5510 5510 5460 468
382 20250318 124700 461096695 5490 5480 5490 5480 31
383 20250318 124600 460926685 5490 5490 5490 5490 90
384 20250318 124500 460432585 5490 5470 5490 5470 270
385 20250318 124400 458955665 5480 5480 5480 5480 18
386 20250318 124300 458857025 5490 5490 5490 5490 0
387 20250318 124200 458857025 5490 5480 5490 5470 336
388 20250318 124100 457017545 5470 5470 5470 5470 0
389 20250318 124000 457017545 5470 5470 5470 5470 20
390 20250318 123900 456908145 5480 5480 5480 5480 268
391 20250318 123800 455439505 5530 5480 5530 5480 531
392 20250318 123700 452527195 5480 5470 5480 5470 12
393 20250318 123600 452461545 5470 5480 5480 5470 277
394 20250318 123500 450946245 5490 5490 5490 5490 0
395 20250318 123400 450946245 5490 5490 5490 5490 94
396 20250318 123300 450430185 5490 5480 5490 5460 841
397 20250318 123200 445829715 5480 5480 5480 5480 589
398 20250318 123100 442601995 5530 5530 5530 5530 1
399 20250318 123000 442596465 5530 5490 5530 5460 822
400 20250318 122900 438074905 5490 5480 5490 5480 2
401 20250318 122800 438063935 5470 5470 5470 5470 41
402 20250318 122700 437839665 5480 5460 5480 5460 248
403 20250318 122600 436485565 5490 5460 5490 5460 1029
404 20250318 122500 430848045 5460 5460 5460 5450 305
405 20250318 122400 429185635 5460 5490 5490 5460 692
406 20250318 122300 425406015 5500 5480 5500 5480 5
407 20250318 122200 425378575 5480 5500 5510 5470 641
408 20250318 122100 421868785 5510 5470 5510 5460 1941
409 20250318 122000 411262305 5500 5480 5500 5480 203
410 20250318 121900 410146365 5480 5460 5480 5460 308
411 20250318 121800 408458875 5460 5460 5470 5460 428
412 20250318 121700 406121895 5460 5460 5470 5460 91
413 20250318 121600 405624835 5470 5470 5470 5470 0
414 20250318 121500 405624835 5470 5460 5470 5460 280
415 20250318 121400 404096025 5460 5460 5460 5460 11
416 20250318 121300 404035965 5470 5470 5470 5470 157
417 20250318 121200 403177175 5470 5470 5470 5470 249
418 20250318 121100 401815145 5480 5480 5480 5480 0
419 20250318 121000 401815145 5480 5480 5480 5470 43
420 20250318 120900 401579805 5470 5470 5470 5470 252
421 20250318 120800 400201365 5480 5470 5480 5470 58
422 20250318 120700 399883605 5470 5480 5480 5470 1307
423 20250318 120600 392733725 5530 5460 5530 5460 756
424 20250318 120500 388597390 5465 5470 5470 5465 19
425 20250318 120400 388493510 5470 5480 5480 5470 1068
426 20250318 120300 382651410 5480 5480 5480 5480 2380
427 20250318 120200 369609010 5480 5480 5480 5480 74
428 20250318 120100 369203490 5480 5480 5480 5480 22
429 20250318 120000 369082930 5480 5490 5500 5480 716
430 20250318 115900 365152690 5500 5500 5500 5500 16
431 20250318 115800 365064690 5490 5490 5490 5490 25
432 20250318 115700 364927440 5490 5490 5490 5490 261
433 20250318 115600 363494550 5500 5510 5510 5500 51
434 20250318 115500 363213950 5500 5500 5500 5500 7
435 20250318 115400 363175450 5500 5500 5500 5500 11
436 20250318 115300 363114950 5500 5500 5500 5500 30
437 20250318 115200 362949950 5490 5490 5490 5490 19
438 20250318 115100 362845640 5490 5490 5490 5490 34
439 20250318 115000 362658980 5500 5500 5500 5500 4
440 20250318 114900 362636980 5500 5500 5500 5500 1
441 20250318 114800 362631480 5500 5500 5500 5490 1987
442 20250318 114700 351705630 5510 5520 5520 5510 1908
443 20250318 114600 341191280 5520 5520 5520 5520 150
444 20250318 114500 340363280 5510 5510 5510 5510 0
445 20250318 114400 340363280 5510 5510 5510 5510 58
446 20250318 114300 340043700 5510 5510 5510 5510 45
447 20250318 114200 339795750 5510 5510 5540 5510 108
448 20250318 114100 339199160 5510 5510 5510 5510 74
449 20250318 114000 338791420 5510 5510 5520 5510 284
450 20250318 113900 337223970 5510 5510 5540 5510 452
451 20250318 113800 334731940 5510 5510 5510 5510 32
452 20250318 113700 334555620 5520 5530 5530 5520 6
453 20250318 113600 334522490 5530 5510 5530 5510 81
454 20250318 113500 334074940 5510 5510 5510 5510 40
455 20250318 113400 333854540 5510 5530 5540 5510 206
456 20250318 113300 332717780 5540 5520 5540 5520 63
457 20250318 113200 332369640 5520 5510 5520 5510 16
458 20250318 113100 332281430 5510 5510 5510 5510 21
459 20250318 113000 332165720 5510 5520 5530 5510 80
460 20250318 112900 331723600 5510 5510 5510 5510 134
461 20250318 112800 330985260 5510 5510 5510 5510 14
462 20250318 112700 330908120 5510 5510 5520 5510 102
463 20250318 112600 330345460 5510 5510 5510 5510 11
464 20250318 112500 330284850 5530 5530 5530 5530 0
465 20250318 112400 330284850 5530 5520 5530 5520 64
466 20250318 112300 329931450 5500 5500 5500 5500 39
467 20250318 112200 329716950 5500 5500 5500 5500 11
468 20250318 112100 329656450 5500 5510 5510 5500 80
469 20250318 112000 329215810 5510 5510 5510 5510 4
470 20250318 111900 329193770 5510 5510 5510 5510 0
471 20250318 111800 329193770 5510 5500 5510 5500 72
472 20250318 111700 328797130 5500 5500 5500 5500 41
473 20250318 111600 328571630 5500 5500 5500 5500 29
474 20250318 111500 328412130 5510 5520 5520 5510 72
475 20250318 111400 328014770 5510 5510 5510 5510 18
476 20250318 111300 327915590 5530 5530 5530 5530 0
477 20250318 111200 327915590 5530 5530 5530 5530 64
478 20250318 111100 327561670 5510 5520 5520 5510 2329
479 20250318 111000 314714970 5530 5520 5530 5520 15
480 20250318 110900 314632130 5530 5520 5530 5520 64
481 20250318 110800 314278220 5510 5510 5510 5510 30
482 20250318 110700 314112920 5510 5510 5510 5510 19
483 20250318 110600 314008230 5520 5520 5520 5510 124
484 20250318 110500 313324050 5530 5530 5530 5530 0
485 20250318 110400 313324050 5530 5530 5530 5530 0
486 20250318 110300 313324050 5530 5520 5530 5520 64
487 20250318 110200 312970500 5510 5510 5510 5510 48
488 20250318 110100 312706020 5510 5510 5510 5510 2
489 20250318 110000 312695000 5520 5520 5520 5510 70
490 20250318 105900 312308660 5510 5510 5510 5510 37
491 20250318 105800 312104790 5510 5510 5510 5510 21
492 20250318 105700 311989080 5520 5520 5520 5520 152
493 20250318 105600 311150040 5510 5510 5510 5510 63
494 20250318 105500 310802910 5510 5510 5510 5510 0
495 20250318 105400 310802910 5510 5520 5520 5510 82
496 20250318 105300 310350450 5520 5510 5520 5510 54
497 20250318 105200 310052810 5510 5510 5510 5510 289
498 20250318 105100 308460420 5520 5500 5520 5500 125
499 20250318 105000 307770940 5500 5500 5500 5500 6
500 20250318 104900 307737940 5520 5520 5520 5520 10
501 20250318 104800 307682740 5520 5510 5520 5500 135
502 20250318 104700 306939210 5520 5520 5520 5520 0
503 20250318 104600 306939210 5520 5520 5520 5520 0
504 20250318 104500 306939210 5520 5520 5520 5520 66
505 20250318 104400 306574890 5500 5500 5500 5500 32
506 20250318 104300 306398890 5500 5500 5500 5500 13
507 20250318 104200 306327390 5500 5510 5520 5500 104
508 20250318 104100 305754200 5500 5490 5500 5490 41
509 20250318 104000 305529000 5490 5490 5490 5490 6
510 20250318 103900 305496060 5510 5490 5510 5490 94
511 20250318 103800 304978720 5500 5500 5500 5500 564
512 20250318 103700 301876720 5500 5490 5500 5480 1924
513 20250318 103600 291315450 5500 5500 5500 5500 314
514 20250318 103500 289588450 5500 5490 5500 5490 46
515 20250318 103400 289335750 5490 5510 5510 5490 168
516 20250318 103300 288411600 5510 5510 5520 5500 2006
517 20250318 103200 277358160 5520 5530 5530 5520 493
518 20250318 103100 274634900 5540 5540 5540 5540 0
519 20250318 103000 274634900 5540 5530 5540 5530 79
520 20250318 102900 274197300 5530 5530 5530 5530 75
521 20250318 102800 273782550 5540 5540 5540 5540 0
522 20250318 102700 273782550 5540 5540 5540 5540 64
523 20250318 102600 273427990 5530 5530 5530 5530 3
524 20250318 102500 273411400 5520 5520 5520 5520 90
525 20250318 102400 272914600 5530 5540 5540 5530 937
526 20250318 102300 267732350 5530 5540 5540 5530 95
527 20250318 102200 267206370 5550 5550 5550 5550 0
528 20250318 102100 267206370 5550 5540 5550 5540 75
529 20250318 102000 266790230 5540 5540 5540 5540 36
530 20250318 101900 266590790 5550 5550 5550 5550 0
531 20250318 101800 266590790 5550 5540 5550 5540 73
532 20250318 101700 266185720 5540 5540 5540 5540 33
533 20250318 101600 266002900 5540 5540 5540 5540 500
534 20250318 101500 263232900 5550 5550 5550 5550 146
535 20250318 101400 262422600 5540 5540 5540 5540 72
536 20250318 101300 262023720 5540 5550 5550 5540 1329
537 20250318 101200 254649820 5560 5560 5560 5560 66
538 20250318 101100 254282860 5550 5540 5550 5540 15
539 20250318 101000 254199720 5550 5550 5550 5550 130
540 20250318 100900 253478220 5580 5570 5580 5570 65
541 20250318 100800 253115990 5570 5570 5570 5570 1
542 20250318 100700 253110420 5570 5560 5570 5560 701
543 20250318 100600 249206640 5550 5530 5550 5530 644
544 20250318 100500 245632660 5530 5540 5540 5530 500
545 20250318 100400 242866040 5540 5540 5540 5540 99
546 20250318 100300 242317580 5550 5550 5550 5550 1712
547 20250318 100200 232815980 5540 5540 5540 5540 11
548 20250318 100100 232755040 5540 5540 5540 5540 73
549 20250318 100000 232350620 5550 5540 5550 5530 640
550 20250318 095900 228799990 5530 5530 5530 5530 11
551 20250318 095800 228739160 5530 5550 5560 5530 259
552 20250318 095700 227302510 5540 5540 5540 5520 1221
553 20250318 095600 220538310 5540 5540 5540 5520 398
554 20250318 095500 218335250 5510 5510 5510 5510 0
555 20250318 095400 218335250 5510 5510 5540 5510 634
556 20250318 095300 214827180 5510 5510 5510 5510 213
557 20250318 095200 213653550 5510 5540 5540 5500 3584
558 20250318 095100 193906340 5540 5530 5540 5530 361
559 20250318 095000 191906510 5530 5530 5530 5530 8
560 20250318 094900 191862270 5540 5540 5540 5540 10
561 20250318 094800 191806870 5540 5550 5550 5540 501
562 20250318 094700 189031320 5550 5550 5550 5550 161
563 20250318 094600 188137770 5550 5550 5550 5550 125
564 20250318 094500 187444020 5570 5570 5570 5570 1
565 20250318 094400 187438450 5560 5560 5560 5560 63
566 20250318 094300 187088170 5520 5520 5560 5520 101
567 20250318 094200 186527840 5540 5540 5540 5540 56
568 20250318 094100 186217600 5540 5540 5540 5520 1011
569 20250318 094000 180634500 5540 5550 5550 5530 1739
570 20250318 093900 171010020 5570 5550 5570 5550 12
571 20250318 093800 170943220 5560 5560 5560 5560 0
572 20250318 093700 170943220 5560 5570 5570 5550 177
573 20250318 093600 169960810 5550 5550 5550 5550 17
574 20250318 093500 169866460 5550 5550 5550 5550 19
575 20250318 093400 169761010 5560 5560 5560 5560 300
576 20250318 093300 168093010 5560 5570 5570 5560 101
577 20250318 093200 167530450 5570 5570 5570 5570 113
578 20250318 093100 166901040 5580 5580 5580 5580 780
579 20250318 093000 162548640 5580 5590 5590 5580 840
580 20250318 092900 157861080 5590 5575 5590 5575 123
581 20250318 092800 157175160 5580 5590 5590 5580 199
582 20250318 092700 156062980 5600 5600 5600 5600 137
583 20250318 092600 155295780 5605 5600 5605 5600 205
584 20250318 092500 154147755 5600 5600 5600 5600 24
585 20250318 092400 154013355 5600 5600 5600 5600 11
586 20250318 092300 153951755 5600 5605 5605 5600 345
587 20250318 092200 152019700 5605 5605 5605 5600 91
588 20250318 092100 151509650 5605 5610 5610 5600 1005
589 20250318 092000 145880585 5615 5610 5615 5610 7
590 20250318 091900 145841310 5610 5600 5610 5600 904
591 20250318 091800 140773870 5600 5600 5600 5600 377
592 20250318 091700 138662670 5610 5600 5610 5600 13
593 20250318 091600 138589850 5600 5610 5610 5600 3374
594 20250318 091500 119691710 5610 5610 5610 5610 100
595 20250318 091400 119130710 5610 5580 5610 5580 1570
596 20250318 091300 110341040 5580 5580 5580 5580 89
597 20250318 091200 109844420 5580 5590 5590 5580 1637
598 20250318 091100 100704510 5600 5600 5600 5600 2291
599 20250318 091000 87874910 5600 5620 5620 5600 1128
600 20250318 090900 81546540 5620 5620 5620 5620 1421
601 20250318 090800 73560520 5620 5620 5620 5620 2
602 20250318 090700 73549280 5620 5630 5630 5620 1865
603 20250318 090600 63061080 5630 5620 5640 5620 545
604 20250318 090500 59992830 5630 5650 5650 5630 1347
605 20250318 090400 52408200 5650 5630 5650 5630 154
606 20250318 090300 51538720 5640 5630 5650 5630 54
607 20250318 090200 51234640 5650 5620 5650 5620 824
608 20250318 090100 46587650 5620 5630 5640 5610 5741
609 20250318 090000 14308940 5630 5620 5650 5620 2540

1
019210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,28800,33573819,153216000,178612717080,0.09
20250313,28800,33573819,148032000,172569429660,0.09
20250312,28800,33573819,144864000,168876309570,0.09
20250311,28800,33573819,144576000,168540571380,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 28800 33573819 153216000 178612717080 0.09
3 20250313 28800 33573819 148032000 172569429660 0.09
4 20250312 28800 33573819 144864000 168876309570 0.09
5 20250311 28800 33573819 144576000 168540571380 0.09