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

617
030610/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191500,760590985,6540,6540,6540,6540,2606
20250318,191400,760590985,6540,6540,6540,6540,0
20250318,191300,760590985,6540,6540,6540,6540,0
20250318,191200,760590985,6540,6540,6540,6540,0
20250318,191100,760590985,6540,6540,6540,6540,0
20250318,191000,760590985,6540,6540,6540,6540,0
20250318,190900,760590985,6540,6540,6540,6540,0
20250318,190800,760590985,6540,6540,6540,6540,0
20250318,190700,760590985,6540,6540,6540,6540,0
20250318,190600,760590985,6540,6540,6540,6540,0
20250318,190500,760590985,6540,6540,6540,6540,0
20250318,190400,760590985,6540,6540,6540,6540,0
20250318,190300,760590985,6540,6540,6540,6540,0
20250318,190200,760590985,6540,6540,6540,6540,0
20250318,190100,760590985,6540,6540,6540,6540,0
20250318,190000,760590985,6540,6540,6540,6540,0
20250318,185900,760590985,6540,6540,6540,6540,0
20250318,185800,760590985,6540,6540,6540,6540,0
20250318,185700,760590985,6540,6540,6540,6540,0
20250318,185600,760590985,6540,6540,6540,6540,0
20250318,185500,760590985,6540,6540,6540,6540,0
20250318,185400,760590985,6540,6540,6540,6540,0
20250318,185300,760590985,6540,6540,6540,6540,0
20250318,185200,760590985,6540,6540,6540,6540,0
20250318,185100,760590985,6540,6540,6540,6540,0
20250318,185000,760590985,6540,6540,6540,6540,0
20250318,184900,760590985,6540,6540,6540,6540,0
20250318,184800,760590985,6540,6540,6540,6540,0
20250318,184700,760590985,6540,6540,6540,6540,0
20250318,184600,760590985,6540,6540,6540,6540,0
20250318,184500,760590985,6540,6540,6540,6540,2606
20250318,184400,760590985,6540,6540,6540,6540,0
20250318,184300,760590985,6540,6540,6540,6540,0
20250318,184200,760590985,6540,6540,6540,6540,0
20250318,184100,760590985,6540,6540,6540,6540,0
20250318,184000,760590985,6540,6540,6540,6540,0
20250318,183900,760590985,6540,6540,6540,6540,0
20250318,183800,760590985,6540,6540,6540,6540,0
20250318,183700,760590985,6540,6540,6540,6540,0
20250318,183600,760590985,6540,6540,6540,6540,0
20250318,183500,760590985,6540,6540,6540,6540,0
20250318,183400,760590985,6540,6540,6540,6540,0
20250318,183300,760590985,6540,6540,6540,6540,0
20250318,183200,760590985,6540,6540,6540,6540,0
20250318,183100,760590985,6540,6540,6540,6540,0
20250318,183000,760590985,6540,6540,6540,6540,0
20250318,182900,760590985,6540,6540,6540,6540,0
20250318,182800,760590985,6540,6540,6540,6540,0
20250318,182700,760590985,6540,6540,6540,6540,0
20250318,182600,760590985,6540,6540,6540,6540,0
20250318,182500,760590985,6540,6540,6540,6540,0
20250318,182400,760590985,6540,6540,6540,6540,0
20250318,182300,760590985,6540,6540,6540,6540,0
20250318,182200,760590985,6540,6540,6540,6540,0
20250318,182100,760590985,6540,6540,6540,6540,0
20250318,182000,760590985,6540,6540,6540,6540,0
20250318,181900,760590985,6540,6540,6540,6540,0
20250318,181800,760590985,6540,6540,6540,6540,0
20250318,181700,760590985,6540,6540,6540,6540,0
20250318,181600,760590985,6540,6540,6540,6540,0
20250318,181500,760590985,6540,6540,6540,6540,2606
20250318,181400,760590985,6540,6540,6540,6540,0
20250318,181300,760590985,6540,6540,6540,6540,0
20250318,181200,760590985,6540,6540,6540,6540,0
20250318,181100,760590985,6540,6540,6540,6540,0
20250318,181000,760590985,6540,6540,6540,6540,0
20250318,180900,760590985,6540,6540,6540,6540,0
20250318,180800,760590985,6540,6540,6540,6540,0
20250318,180700,760590985,6540,6540,6540,6540,0
20250318,180600,760590985,6540,6540,6540,6540,0
20250318,180500,760590985,6540,6540,6540,6540,0
20250318,180400,760590985,6540,6540,6540,6540,0
20250318,180300,760590985,6540,6540,6540,6540,0
20250318,180200,760590985,6540,6540,6540,6540,0
20250318,180100,760590985,6540,6540,6540,6540,0
20250318,180000,760590985,6540,6540,6540,6540,0
20250318,175900,760590985,6540,6540,6540,6540,0
20250318,175800,760590985,6540,6540,6540,6540,0
20250318,175700,760590985,6540,6540,6540,6540,0
20250318,175600,760590985,6540,6540,6540,6540,0
20250318,175500,760590985,6540,6540,6540,6540,0
20250318,175400,760590985,6540,6540,6540,6540,0
20250318,175300,760590985,6540,6540,6540,6540,0
20250318,175200,760590985,6540,6540,6540,6540,0
20250318,175100,760590985,6540,6540,6540,6540,0
20250318,175000,760590985,6540,6540,6540,6540,0
20250318,174900,760590985,6540,6540,6540,6540,0
20250318,174800,760590985,6540,6540,6540,6540,0
20250318,174700,760590985,6540,6540,6540,6540,0
20250318,174600,760590985,6540,6540,6540,6540,0
20250318,174500,760590985,6540,6540,6540,6540,2606
20250318,174400,760590985,6540,6540,6540,6540,0
20250318,174300,760590985,6540,6540,6540,6540,0
20250318,174200,760590985,6540,6540,6540,6540,0
20250318,174100,760590985,6540,6540,6540,6540,0
20250318,174000,760590985,6540,6540,6540,6540,0
20250318,173900,760590985,6540,6540,6540,6540,0
20250318,173800,760590985,6540,6540,6540,6540,0
20250318,173700,760590985,6540,6540,6540,6540,0
20250318,173600,760590985,6540,6540,6540,6540,0
20250318,173500,760590985,6540,6540,6540,6540,0
20250318,173400,760590985,6540,6540,6540,6540,0
20250318,173300,760590985,6540,6540,6540,6540,0
20250318,173200,760590985,6540,6540,6540,6540,0
20250318,173100,760590985,6540,6540,6540,6540,0
20250318,173000,760590985,6540,6540,6540,6540,0
20250318,172900,760590985,6540,6540,6540,6540,0
20250318,172800,760590985,6540,6540,6540,6540,0
20250318,172700,760590985,6540,6540,6540,6540,0
20250318,172600,760590985,6540,6540,6540,6540,0
20250318,172500,760590985,6540,6540,6540,6540,0
20250318,172400,760590985,6540,6540,6540,6540,0
20250318,172300,760590985,6540,6540,6540,6540,0
20250318,172200,760590985,6540,6540,6540,6540,0
20250318,172100,760590985,6540,6540,6540,6540,0
20250318,172000,760590985,6540,6540,6540,6540,0
20250318,171900,760590985,6540,6540,6540,6540,0
20250318,171800,760590985,6540,6540,6540,6540,0
20250318,171700,760590985,6540,6540,6540,6540,0
20250318,171600,760590985,6540,6540,6540,6540,0
20250318,171500,760590985,6540,6540,6540,6540,2606
20250318,171400,760590985,6540,6540,6540,6540,0
20250318,171300,760590985,6540,6540,6540,6540,0
20250318,171200,760590985,6540,6540,6540,6540,0
20250318,171100,760590985,6540,6540,6540,6540,0
20250318,171000,760590985,6540,6540,6540,6540,0
20250318,170900,760590985,6540,6540,6540,6540,0
20250318,170800,760590985,6540,6540,6540,6540,0
20250318,170700,760590985,6540,6540,6540,6540,0
20250318,170600,760590985,6540,6540,6540,6540,0
20250318,170500,760590985,6540,6540,6540,6540,0
20250318,170400,760590985,6540,6540,6540,6540,0
20250318,170300,760590985,6540,6540,6540,6540,0
20250318,170200,760590985,6540,6540,6540,6540,0
20250318,170100,760590985,6540,6540,6540,6540,0
20250318,170000,760590985,6540,6540,6540,6540,0
20250318,165900,760590985,6540,6540,6540,6540,0
20250318,165800,760590985,6540,6540,6540,6540,0
20250318,165700,760590985,6540,6540,6540,6540,0
20250318,165600,760590985,6540,6540,6540,6540,0
20250318,165500,760590985,6540,6540,6540,6540,0
20250318,165400,760590985,6540,6540,6540,6540,0
20250318,165300,760590985,6540,6540,6540,6540,0
20250318,165200,760590985,6540,6540,6540,6540,0
20250318,165100,760590985,6540,6540,6540,6540,0
20250318,165000,760590985,6540,6540,6540,6540,0
20250318,164900,760590985,6540,6540,6540,6540,0
20250318,164800,760590985,6540,6540,6540,6540,0
20250318,164700,760590985,6540,6540,6540,6540,0
20250318,164600,760590985,6540,6540,6540,6540,0
20250318,164500,760590985,6540,6540,6540,6540,2606
20250318,164400,760590985,6540,6540,6540,6540,0
20250318,164300,760590985,6540,6540,6540,6540,0
20250318,164200,760590985,6540,6540,6540,6540,0
20250318,164100,760590985,6540,6540,6540,6540,0
20250318,164000,760590985,6540,6540,6540,6540,0
20250318,163900,760590985,6540,6540,6540,6540,0
20250318,163800,760590985,6540,6540,6540,6540,0
20250318,163700,760590985,6540,6540,6540,6540,0
20250318,163600,760590985,6540,6540,6540,6540,0
20250318,163500,760590985,6540,6540,6540,6540,0
20250318,163400,760590985,6540,6540,6540,6540,0
20250318,163300,760590985,6540,6540,6540,6540,0
20250318,163200,760590985,6540,6540,6540,6540,0
20250318,163100,760590985,6540,6540,6540,6540,0
20250318,163000,760590985,6540,6540,6540,6540,0
20250318,162900,760590985,6540,6540,6540,6540,0
20250318,162800,760590985,6540,6540,6540,6540,0
20250318,162700,760590985,6540,6540,6540,6540,0
20250318,162600,760590985,6540,6540,6540,6540,0
20250318,162500,760590985,6540,6540,6540,6540,0
20250318,162400,760590985,6540,6540,6540,6540,0
20250318,162300,760590985,6540,6540,6540,6540,0
20250318,162200,760590985,6540,6540,6540,6540,0
20250318,162100,760590985,6540,6540,6540,6540,0
20250318,162000,760590985,6540,6540,6540,6540,0
20250318,161900,760590985,6540,6540,6540,6540,0
20250318,161800,760590985,6540,6540,6540,6540,0
20250318,161700,760590985,6540,6540,6540,6540,0
20250318,161600,760590985,6540,6540,6540,6540,0
20250318,161500,760590985,6540,6540,6540,6540,2606
20250318,161400,760590985,6540,6540,6540,6540,0
20250318,161300,760590985,6540,6540,6540,6540,0
20250318,161200,760590985,6540,6540,6540,6540,0
20250318,161100,760590985,6540,6540,6540,6540,0
20250318,161000,760590985,6540,6540,6540,6540,0
20250318,160900,760590985,6540,6540,6540,6540,0
20250318,160800,760590985,6540,6540,6540,6540,0
20250318,160700,760590985,6540,6540,6540,6540,0
20250318,160600,760590985,6540,6540,6540,6540,0
20250318,160500,760590985,6540,6540,6540,6540,0
20250318,160400,760590985,6540,6540,6540,6540,0
20250318,160300,760590985,6540,6540,6540,6540,0
20250318,160200,760590985,6540,6540,6540,6540,0
20250318,160100,760590985,6540,6540,6540,6540,0
20250318,160000,760590985,6540,6540,6540,6540,0
20250318,155900,760590985,6540,6540,6540,6540,0
20250318,155800,760590985,6540,6540,6540,6540,0
20250318,155700,760590985,6540,6540,6540,6540,0
20250318,155600,760590985,6540,6540,6540,6540,0
20250318,155500,760590985,6540,6540,6540,6540,0
20250318,155400,760590985,6540,6540,6540,6540,0
20250318,155300,760590985,6540,6540,6540,6540,0
20250318,155200,760590985,6540,6540,6540,6540,0
20250318,155100,760590985,6540,6540,6540,6540,0
20250318,155000,760590985,6540,6540,6540,6540,0
20250318,154900,760590985,6540,6540,6540,6540,0
20250318,154800,760590985,6540,6540,6540,6540,0
20250318,154700,760590985,6540,6540,6540,6540,0
20250318,154600,760590985,6540,6540,6540,6540,0
20250318,154500,760590985,6540,6540,6540,6540,2606
20250318,154400,760590985,6540,6540,6540,6540,0
20250318,154300,760590985,6540,6540,6540,6540,0
20250318,154200,760590985,6540,6540,6540,6540,0
20250318,154100,760590985,6540,6540,6540,6540,0
20250318,154000,760590985,6540,6540,6540,6540,0
20250318,153900,760590985,6540,6540,6540,6540,0
20250318,153800,760590985,6540,6540,6540,6540,0
20250318,153700,760590985,6540,6540,6540,6540,0
20250318,153600,760590985,6540,6540,6540,6540,0
20250318,153500,760590985,6540,6540,6540,6540,0
20250318,153400,760590985,6540,6540,6540,6540,0
20250318,153300,760590985,6540,6540,6540,6540,0
20250318,153200,760590985,6540,6540,6540,6540,0
20250318,153100,760590985,6540,6540,6540,6540,0
20250318,153000,760590985,6540,6540,6540,6540,2606
20250318,152900,743547745,6540,6540,6540,6540,0
20250318,152800,743547745,6540,6540,6540,6540,0
20250318,152700,743547745,6540,6540,6540,6540,0
20250318,152600,743547745,6540,6540,6540,6540,0
20250318,152500,743547745,6540,6540,6540,6540,0
20250318,152400,743547745,6540,6540,6540,6540,0
20250318,152300,743547745,6540,6540,6540,6540,0
20250318,152200,743547745,6540,6540,6540,6540,0
20250318,152100,743547745,6540,6540,6540,6540,0
20250318,152000,743547745,6540,6540,6540,6540,0
20250318,151900,743547745,6540,6540,6540,6530,523
20250318,151800,740128265,6540,6540,6540,6540,165
20250318,151700,739049165,6540,6540,6545,6540,133
20250318,151600,738179095,6550,6540,6550,6540,122
20250318,151500,737380905,6530,6550,6550,6530,2451
20250318,151400,721346055,6550,6540,6550,6540,2475
20250318,151300,705142565,6540,6540,6540,6540,276
20250318,151200,703337525,6540,6540,6540,6540,172
20250318,151100,702212645,6540,6550,6550,6540,166
20250318,151000,701125505,6540,6560,6560,6540,1495
20250318,150900,691344805,6570,6570,6570,6570,1
20250318,150800,691338235,6570,6570,6570,6570,0
20250318,150700,691338235,6570,6570,6570,6570,1595
20250318,150600,680859085,6570,6570,6570,6570,25
20250318,150500,680694835,6570,6570,6570,6570,2385
20250318,150400,665025385,6570,6560,6570,6560,1200
20250318,150300,657145245,6570,6570,6570,6570,0
20250318,150200,657145245,6570,6570,6570,6570,0
20250318,150100,657145245,6570,6570,6570,6570,9
20250318,150000,657086115,6570,6570,6570,6570,0
20250318,145900,657086115,6570,6570,6570,6570,0
20250318,145800,657086115,6570,6570,6570,6570,1
20250318,145700,657079545,6570,6570,6570,6570,0
20250318,145600,657079545,6570,6550,6570,6550,2119
20250318,145500,643177295,6540,6550,6550,6540,17
20250318,145400,643065955,6550,6560,6560,6550,226
20250318,145300,641584395,6550,6545,6550,6545,2076
20250318,145200,627986800,6545,6545,6545,6545,0
20250318,145100,627986800,6545,6545,6545,6545,202
20250318,145000,626664710,6550,6550,6550,6550,0
20250318,144900,626664710,6550,6550,6550,6550,0
20250318,144800,626664710,6550,6550,6550,6550,50
20250318,144700,626337210,6550,6550,6550,6550,5
20250318,144600,626304460,6540,6540,6540,6540,0
20250318,144500,626304460,6540,6540,6540,6540,10
20250318,144400,626239060,6540,6540,6540,6540,6
20250318,144300,626199820,6540,6540,6540,6540,0
20250318,144200,626199820,6540,6550,6550,6540,511
20250318,144100,622857770,6550,6550,6550,6550,22
20250318,144000,622713670,6550,6550,6550,6550,0
20250318,143900,622713670,6550,6550,6550,6550,0
20250318,143800,622713670,6550,6540,6550,6540,360
20250318,143700,620358970,6540,6545,6545,6540,12
20250318,143600,620280485,6540,6550,6550,6540,1526
20250318,143500,610300215,6540,6540,6540,6540,0
20250318,143400,610300215,6540,6540,6540,6540,30
20250318,143300,610104015,6550,6550,6550,6550,0
20250318,143200,610104015,6550,6550,6550,6550,1
20250318,143100,610097465,6550,6550,6550,6540,163
20250318,143000,609029825,6550,6550,6550,6550,0
20250318,142900,609029825,6550,6550,6550,6550,22
20250318,142800,608885725,6550,6550,6550,6550,0
20250318,142700,608885725,6550,6550,6550,6550,0
20250318,142600,608885725,6550,6545,6550,6545,10
20250318,142500,608820230,6550,6550,6550,6550,0
20250318,142400,608820230,6550,6550,6550,6550,1
20250318,142300,608813680,6550,6550,6550,6550,0
20250318,142200,608813680,6550,6550,6550,6550,10
20250318,142100,608748180,6540,6540,6540,6540,550
20250318,142000,605151180,6540,6540,6540,6540,0
20250318,141900,605151180,6540,6540,6540,6540,0
20250318,141800,605151180,6540,6540,6540,6540,10
20250318,141700,605085780,6540,6540,6540,6540,10
20250318,141600,605020380,6540,6540,6540,6540,0
20250318,141500,605020380,6540,6540,6540,6540,0
20250318,141400,605020380,6540,6540,6540,6540,0
20250318,141300,605020380,6540,6540,6540,6540,217
20250318,141200,603601200,6530,6540,6540,6530,2465
20250318,141100,587503090,6540,6550,6550,6540,2890
20250318,141000,568598050,6550,6550,6550,6550,2
20250318,140900,568584950,6550,6550,6550,6550,3
20250318,140800,568565300,6540,6535,6540,6535,1812
20250318,140700,556714885,6540,6540,6540,6540,106
20250318,140600,556021645,6540,6540,6540,6540,410
20250318,140500,553340245,6540,6540,6540,6540,3
20250318,140400,553320625,6540,6540,6540,6540,50
20250318,140300,552993625,6540,6540,6540,6540,0
20250318,140200,552993625,6540,6540,6540,6540,500
20250318,140100,549723625,6540,6540,6540,6535,200
20250318,140000,548416125,6540,6535,6540,6535,102
20250318,135900,547749055,6540,6540,6540,6540,0
20250318,135800,547749055,6540,6540,6540,6540,5
20250318,135700,547716355,6540,6545,6545,6540,2687
20250318,135600,530143365,6550,6550,6550,6550,30
20250318,135500,529946865,6550,6550,6550,6550,142
20250318,135400,529016765,6545,6545,6545,6545,0
20250318,135300,529016765,6545,6545,6545,6545,0
20250318,135200,529016765,6545,6545,6545,6545,0
20250318,135100,529016765,6545,6545,6545,6545,12
20250318,135000,528938225,6550,6550,6550,6550,0
20250318,134900,528938225,6550,6550,6550,6550,0
20250318,134800,528938225,6550,6550,6550,6550,0
20250318,134700,528938225,6550,6550,6550,6550,0
20250318,134600,528938225,6550,6550,6550,6550,0
20250318,134500,528938225,6550,6550,6550,6550,0
20250318,134400,528938225,6550,6550,6550,6550,2
20250318,134300,528925125,6550,6550,6550,6550,3
20250318,134200,528905475,6550,6550,6550,6550,1
20250318,134100,528898925,6550,6550,6550,6550,20
20250318,134000,528767925,6540,6550,6550,6540,1739
20250318,133900,517380445,6550,6555,6555,6550,399
20250318,133800,514766970,6550,6550,6550,6550,318
20250318,133700,512684070,6550,6550,6550,6550,0
20250318,133600,512684070,6550,6550,6550,6550,101
20250318,133500,512022520,6550,6550,6550,6550,0
20250318,133400,512022520,6550,6550,6550,6550,0
20250318,133300,512022520,6550,6550,6550,6550,0
20250318,133200,512022520,6550,6550,6550,6550,0
20250318,133100,512022520,6550,6550,6550,6550,0
20250318,133000,512022520,6550,6550,6550,6550,0
20250318,132900,512022520,6550,6550,6550,6550,313
20250318,132800,509972370,6550,6550,6550,6550,1
20250318,132700,509965820,6560,6560,6560,6560,30
20250318,132600,509769020,6560,6560,6560,6560,0
20250318,132500,509769020,6560,6560,6560,6560,0
20250318,132400,509769020,6560,6560,6560,6560,0
20250318,132300,509769020,6560,6560,6560,6560,0
20250318,132200,509769020,6560,6560,6560,6560,0
20250318,132100,509769020,6560,6560,6560,6560,0
20250318,132000,509769020,6560,6560,6560,6560,0
20250318,131900,509769020,6560,6560,6560,6560,0
20250318,131800,509769020,6560,6560,6560,6560,0
20250318,131700,509769020,6560,6560,6560,6560,1384
20250318,131600,500689980,6570,6570,6570,6570,0
20250318,131500,500689980,6570,6570,6570,6570,500
20250318,131400,497404980,6570,6570,6570,6570,0
20250318,131300,497404980,6570,6570,6570,6570,0
20250318,131200,497404980,6570,6570,6570,6570,0
20250318,131100,497404980,6570,6565,6570,6565,7
20250318,131000,497358995,6560,6560,6560,6560,0
20250318,130900,497358995,6560,6560,6560,6560,0
20250318,130800,497358995,6560,6560,6560,6560,0
20250318,130700,497358995,6560,6560,6560,6560,0
20250318,130600,497358995,6560,6560,6560,6560,1
20250318,130500,497352435,6560,6560,6560,6560,0
20250318,130400,497352435,6560,6560,6560,6560,0
20250318,130300,497352435,6560,6560,6560,6560,114
20250318,130200,496604595,6560,6560,6560,6560,0
20250318,130100,496604595,6560,6560,6560,6560,0
20250318,130000,496604595,6560,6560,6560,6560,0
20250318,125900,496604595,6560,6560,6560,6560,0
20250318,125800,496604595,6560,6560,6560,6560,0
20250318,125700,496604595,6560,6560,6560,6560,501
20250318,125600,493318035,6570,6570,6570,6570,0
20250318,125500,493318035,6570,6570,6570,6570,5
20250318,125400,493285185,6570,6570,6570,6570,0
20250318,125300,493285185,6570,6570,6570,6570,0
20250318,125200,493285185,6570,6570,6570,6570,0
20250318,125100,493285185,6570,6570,6570,6570,11
20250318,125000,493212915,6570,6570,6570,6570,100
20250318,124900,492555915,6570,6570,6570,6570,7
20250318,124800,492509925,6570,6570,6570,6570,0
20250318,124700,492509925,6570,6570,6570,6570,1
20250318,124600,492503355,6580,6580,6580,6580,0
20250318,124500,492503355,6580,6580,6580,6580,0
20250318,124400,492503355,6580,6580,6580,6580,63
20250318,124300,492088815,6570,6570,6570,6570,16
20250318,124200,491983695,6570,6570,6570,6570,0
20250318,124100,491983695,6570,6570,6570,6570,156
20250318,124000,490958775,6570,6570,6570,6570,0
20250318,123900,490958775,6570,6570,6570,6570,100
20250318,123800,490301775,6570,6570,6570,6570,434
20250318,123700,487450395,6570,6560,6570,6560,41
20250318,123600,487181045,6550,6550,6550,6550,0
20250318,123500,487181045,6550,6550,6550,6550,0
20250318,123400,487181045,6550,6550,6550,6550,0
20250318,123300,487181045,6550,6550,6550,6550,0
20250318,123200,487181045,6550,6550,6550,6550,226
20250318,123100,485700745,6550,6550,6550,6550,783
20250318,123000,480572095,6550,6550,6550,6550,0
20250318,122900,480572095,6550,6550,6550,6550,0
20250318,122800,480572095,6550,6550,6550,6550,1
20250318,122700,480565545,6540,6540,6540,6540,0
20250318,122600,480565545,6540,6540,6540,6540,0
20250318,122500,480565545,6540,6540,6540,6540,5187
20250318,122400,446642565,6550,6550,6550,6550,412
20250318,122300,443943965,6550,6550,6550,6550,20
20250318,122200,443812965,6550,6550,6550,6550,1558
20250318,122100,433608065,6550,6560,6560,6550,142
20250318,122000,432676765,6560,6560,6560,6560,0
20250318,121900,432676765,6560,6560,6560,6560,296
20250318,121800,430735005,6560,6560,6560,6560,50
20250318,121700,430407005,6560,6550,6560,6550,241
20250318,121600,428828255,6560,6560,6560,6560,13
20250318,121500,428742975,6560,6560,6560,6560,0
20250318,121400,428742975,6560,6560,6560,6560,460
20250318,121300,425725375,6560,6570,6570,6560,221
20250318,121200,424274615,6570,6570,6570,6570,2
20250318,121100,424261475,6560,6560,6560,6560,0
20250318,121000,424261475,6560,6560,6560,6560,0
20250318,120900,424261475,6560,6560,6560,6560,0
20250318,120800,424261475,6560,6560,6560,6560,7
20250318,120700,424215555,6570,6570,6570,6570,0
20250318,120600,424215555,6570,6570,6570,6570,100
20250318,120500,423558555,6570,6570,6570,6570,0
20250318,120400,423558555,6570,6570,6570,6570,5
20250318,120300,423525705,6570,6570,6570,6570,0
20250318,120200,423525705,6570,6570,6570,6570,0
20250318,120100,423525705,6570,6570,6570,6570,0
20250318,120000,423525705,6570,6570,6570,6570,0
20250318,115900,423525705,6570,6570,6570,6570,5
20250318,115800,423492855,6560,6560,6560,6560,0
20250318,115700,423492855,6560,6560,6560,6560,0
20250318,115600,423492855,6560,6570,6570,6560,402
20250318,115500,420855710,6570,6570,6570,6570,100
20250318,115400,420198710,6570,6570,6570,6570,99
20250318,115300,419548280,6570,6570,6570,6570,8
20250318,115200,419495720,6560,6560,6560,6560,0
20250318,115100,419495720,6560,6560,6560,6560,0
20250318,115000,419495720,6560,6560,6560,6560,0
20250318,114900,419495720,6560,6560,6560,6560,0
20250318,114800,419495720,6560,6560,6560,6560,0
20250318,114700,419495720,6560,6560,6560,6560,0
20250318,114600,419495720,6560,6560,6560,6560,1707
20250318,114500,408297800,6560,6560,6560,6560,100
20250318,114400,407641800,6560,6570,6570,6560,944
20250318,114300,401441660,6570,6570,6570,6570,0
20250318,114200,401441660,6570,6570,6570,6570,0
20250318,114100,401441660,6570,6570,6570,6570,0
20250318,114000,401441660,6570,6570,6570,6570,0
20250318,113900,401441660,6570,6570,6570,6570,0
20250318,113800,401441660,6570,6570,6570,6570,0
20250318,113700,401441660,6570,6570,6570,6570,10
20250318,113600,401375960,6570,6570,6570,6570,0
20250318,113500,401375960,6570,6570,6570,6570,5
20250318,113400,401343110,6570,6570,6570,6570,0
20250318,113300,401343110,6570,6570,6570,6570,0
20250318,113200,401343110,6570,6570,6570,6570,1
20250318,113100,401336540,6570,6570,6570,6570,0
20250318,113000,401336540,6570,6570,6570,6570,2
20250318,112900,401323400,6570,6570,6570,6570,0
20250318,112800,401323400,6570,6570,6570,6570,0
20250318,112700,401323400,6570,6570,6570,6570,1
20250318,112600,401316830,6570,6570,6570,6570,1
20250318,112500,401310260,6560,6560,6560,6560,0
20250318,112400,401310260,6560,6560,6560,6560,0
20250318,112300,401310260,6560,6560,6560,6560,0
20250318,112200,401310260,6560,6560,6560,6560,0
20250318,112100,401310260,6560,6560,6560,6560,304
20250318,112000,399316020,6550,6560,6560,6550,4000
20250318,111900,373106470,6570,6575,6575,6570,215
20250318,111800,371693870,6570,6570,6570,6570,1005
20250318,111700,365091020,6570,6570,6570,6570,100
20250318,111600,364434020,6570,6570,6570,6570,0
20250318,111500,364434020,6570,6570,6570,6570,60
20250318,111400,364039820,6570,6570,6570,6570,207
20250318,111300,362679830,6570,6570,6570,6570,15
20250318,111200,362581280,6570,6570,6570,6570,10
20250318,111100,362515580,6570,6570,6570,6570,911
20250318,111000,356530310,6570,6570,6570,6570,0
20250318,110900,356530310,6570,6570,6570,6570,170
20250318,110800,355413410,6580,6580,6580,6580,9
20250318,110700,355354190,6580,6580,6580,6580,50
20250318,110600,355025190,6580,6580,6580,6580,20
20250318,110500,354893590,6580,6580,6580,6580,0
20250318,110400,354893590,6580,6580,6580,6580,0
20250318,110300,354893590,6580,6580,6580,6580,2
20250318,110200,354880430,6580,6580,6580,6580,0
20250318,110100,354880430,6580,6580,6580,6580,0
20250318,110000,354880430,6580,6580,6580,6580,532
20250318,105900,351379870,6580,6580,6580,6580,0
20250318,105800,351379870,6580,6580,6580,6580,0
20250318,105700,351379870,6580,6580,6580,6580,3
20250318,105600,351360130,6600,6600,6600,6600,0
20250318,105500,351360130,6600,6600,6600,6600,0
20250318,105400,351360130,6600,6600,6600,6600,1270
20250318,105300,342978130,6590,6590,6590,6590,0
20250318,105200,342978130,6590,6590,6590,6590,0
20250318,105100,342978130,6590,6590,6590,6590,2
20250318,105000,342964950,6590,6590,6590,6590,978
20250318,104900,336519930,6590,6590,6590,6590,50
20250318,104800,336190430,6600,6600,6600,6600,0
20250318,104700,336190430,6600,6600,6600,6600,0
20250318,104600,336190430,6600,6600,6600,6600,0
20250318,104500,336190430,6600,6600,6600,6600,0
20250318,104400,336190430,6600,6600,6600,6600,0
20250318,104300,336190430,6600,6600,6600,6600,0
20250318,104200,336190430,6600,6600,6600,6600,475
20250318,104100,333055430,6600,6600,6600,6600,110
20250318,104000,332329430,6600,6600,6600,6600,0
20250318,103900,332329430,6600,6600,6600,6600,0
20250318,103800,332329430,6600,6600,6600,6600,583
20250318,103700,328481630,6600,6600,6600,6600,63
20250318,103600,328065830,6600,6600,6600,6600,0
20250318,103500,328065830,6600,6600,6600,6600,0
20250318,103400,328065830,6600,6600,6600,6600,2
20250318,103300,328052630,6600,6600,6600,6600,550
20250318,103200,324422630,6600,6600,6600,6600,100
20250318,103100,323762630,6600,6600,6600,6600,1952
20250318,103000,310879430,6600,6600,6600,6590,1299
20250318,102900,302306530,6600,6600,6600,6600,12
20250318,102800,302227330,6600,6600,6600,6600,441
20250318,102700,299316730,6600,6600,6610,6600,3232
20250318,102600,277983260,6590,6590,6590,6590,1009
20250318,102500,271333950,6580,6580,6580,6580,30
20250318,102400,271136550,6580,6580,6590,6580,3044
20250318,102300,251093460,6570,6570,6570,6570,0
20250318,102200,251093460,6570,6570,6570,6570,10
20250318,102100,251027760,6560,6570,6570,6560,400
20250318,102000,248400760,6570,6570,6570,6570,20
20250318,101900,248269360,6570,6570,6570,6570,2
20250318,101800,248256220,6570,6570,6570,6570,52
20250318,101700,247914580,6570,6570,6570,6560,1002
20250318,101600,241341440,6570,6570,6570,6570,601
20250318,101500,237392870,6570,6570,6570,6570,10
20250318,101400,237327170,6570,6570,6570,6570,1200
20250318,101300,229443170,6570,6570,6570,6570,13
20250318,101200,229357760,6570,6570,6570,6570,0
20250318,101100,229357760,6570,6570,6570,6570,5
20250318,101000,229324910,6570,6570,6570,6570,9
20250318,100900,229265780,6560,6560,6560,6560,0
20250318,100800,229265780,6560,6560,6560,6560,36
20250318,100700,229029620,6560,6560,6560,6560,23
20250318,100600,228878740,6560,6560,6560,6560,0
20250318,100500,228878740,6560,6560,6560,6560,0
20250318,100400,228878740,6560,6560,6560,6560,7
20250318,100300,228832820,6550,6560,6560,6550,5000
20250318,100200,196072540,6570,6580,6580,6570,280
20250318,100100,194232730,6580,6580,6580,6580,0
20250318,100000,194232730,6580,6580,6580,6580,0
20250318,095900,194232730,6580,6580,6580,6580,1
20250318,095800,194226150,6580,6580,6580,6580,0
20250318,095700,194226150,6580,6580,6580,6580,1
20250318,095600,194219570,6580,6570,6580,6570,5
20250318,095500,194186710,6570,6570,6570,6570,67
20250318,095400,193746520,6570,6570,6570,6570,0
20250318,095300,193746520,6570,6570,6570,6570,136
20250318,095200,192853000,6580,6580,6580,6580,0
20250318,095100,192853000,6580,6580,6580,6580,2
20250318,095000,192839840,6580,6580,6580,6580,10
20250318,094900,192774040,6580,6580,6580,6580,0
20250318,094800,192774040,6580,6570,6580,6570,2593
20250318,094700,175737360,6560,6550,6560,6550,5319
20250318,094600,140884720,6560,6560,6560,6560,1000
20250318,094500,134324720,6560,6560,6560,6560,83
20250318,094400,133780240,6560,6560,6560,6560,0
20250318,094300,133780240,6560,6560,6560,6560,0
20250318,094200,133780240,6560,6560,6560,6560,10
20250318,094100,133714640,6560,6560,6560,6560,0
20250318,094000,133714640,6560,6560,6560,6560,2
20250318,093900,133701520,6560,6560,6560,6560,0
20250318,093800,133701520,6560,6560,6560,6560,5
20250318,093700,133668720,6560,6560,6560,6560,243
20250318,093600,132074640,6570,6560,6570,6560,3
20250318,093500,132054940,6550,6570,6570,6550,1104
20250318,093400,124819810,6570,6560,6570,6560,82
20250318,093300,124281870,6560,6560,6560,6560,35
20250318,093200,124052270,6570,6570,6570,6570,1
20250318,093100,124045700,6570,6560,6570,6550,361
20250318,093000,121679890,6560,6570,6570,6560,201
20250318,092900,120361320,6570,6570,6570,6570,375
20250318,092800,117897570,6570,6570,6570,6570,0
20250318,092700,117897570,6570,6570,6570,6570,2
20250318,092600,117884430,6570,6570,6570,6570,0
20250318,092500,117884430,6570,6570,6570,6570,160
20250318,092400,116833230,6570,6570,6570,6570,0
20250318,092300,116833230,6570,6570,6570,6570,55
20250318,092200,116471880,6570,6570,6570,6570,1
20250318,092100,116465310,6560,6560,6560,6560,4
20250318,092000,116439070,6560,6560,6560,6560,1
20250318,091900,116432510,6550,6550,6550,6550,487
20250318,091800,113242660,6560,6560,6560,6560,429
20250318,091700,110428420,6560,6560,6560,6560,0
20250318,091600,110428420,6560,6560,6560,6560,164
20250318,091500,109352580,6560,6560,6560,6560,320
20250318,091400,107253380,6560,6550,6560,6550,427
20250318,091300,104456380,6550,6560,6560,6550,76
20250318,091200,103958080,6550,6550,6550,6550,1067
20250318,091100,96969230,6550,6550,6550,6550,35
20250318,091000,96739980,6550,6570,6570,6540,2021
20250318,090900,83501370,6580,6580,6580,6580,2000
20250318,090800,70341370,6580,6580,6580,6580,13
20250318,090700,70255830,6580,6580,6580,6580,36
20250318,090600,70018950,6580,6580,6580,6580,0
20250318,090500,70018950,6580,6595,6595,6580,1423
20250318,090400,60640480,6590,6590,6590,6590,299
20250318,090300,58670070,6580,6580,6580,6580,2036
20250318,090200,45273190,6570,6560,6570,6560,2004
20250318,090100,32116970,6570,6570,6570,6570,1
20250318,090000,32110400,6580,6580,6580,6580,4880
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191500 760590985 6540 6540 6540 6540 2606
3 20250318 191400 760590985 6540 6540 6540 6540 0
4 20250318 191300 760590985 6540 6540 6540 6540 0
5 20250318 191200 760590985 6540 6540 6540 6540 0
6 20250318 191100 760590985 6540 6540 6540 6540 0
7 20250318 191000 760590985 6540 6540 6540 6540 0
8 20250318 190900 760590985 6540 6540 6540 6540 0
9 20250318 190800 760590985 6540 6540 6540 6540 0
10 20250318 190700 760590985 6540 6540 6540 6540 0
11 20250318 190600 760590985 6540 6540 6540 6540 0
12 20250318 190500 760590985 6540 6540 6540 6540 0
13 20250318 190400 760590985 6540 6540 6540 6540 0
14 20250318 190300 760590985 6540 6540 6540 6540 0
15 20250318 190200 760590985 6540 6540 6540 6540 0
16 20250318 190100 760590985 6540 6540 6540 6540 0
17 20250318 190000 760590985 6540 6540 6540 6540 0
18 20250318 185900 760590985 6540 6540 6540 6540 0
19 20250318 185800 760590985 6540 6540 6540 6540 0
20 20250318 185700 760590985 6540 6540 6540 6540 0
21 20250318 185600 760590985 6540 6540 6540 6540 0
22 20250318 185500 760590985 6540 6540 6540 6540 0
23 20250318 185400 760590985 6540 6540 6540 6540 0
24 20250318 185300 760590985 6540 6540 6540 6540 0
25 20250318 185200 760590985 6540 6540 6540 6540 0
26 20250318 185100 760590985 6540 6540 6540 6540 0
27 20250318 185000 760590985 6540 6540 6540 6540 0
28 20250318 184900 760590985 6540 6540 6540 6540 0
29 20250318 184800 760590985 6540 6540 6540 6540 0
30 20250318 184700 760590985 6540 6540 6540 6540 0
31 20250318 184600 760590985 6540 6540 6540 6540 0
32 20250318 184500 760590985 6540 6540 6540 6540 2606
33 20250318 184400 760590985 6540 6540 6540 6540 0
34 20250318 184300 760590985 6540 6540 6540 6540 0
35 20250318 184200 760590985 6540 6540 6540 6540 0
36 20250318 184100 760590985 6540 6540 6540 6540 0
37 20250318 184000 760590985 6540 6540 6540 6540 0
38 20250318 183900 760590985 6540 6540 6540 6540 0
39 20250318 183800 760590985 6540 6540 6540 6540 0
40 20250318 183700 760590985 6540 6540 6540 6540 0
41 20250318 183600 760590985 6540 6540 6540 6540 0
42 20250318 183500 760590985 6540 6540 6540 6540 0
43 20250318 183400 760590985 6540 6540 6540 6540 0
44 20250318 183300 760590985 6540 6540 6540 6540 0
45 20250318 183200 760590985 6540 6540 6540 6540 0
46 20250318 183100 760590985 6540 6540 6540 6540 0
47 20250318 183000 760590985 6540 6540 6540 6540 0
48 20250318 182900 760590985 6540 6540 6540 6540 0
49 20250318 182800 760590985 6540 6540 6540 6540 0
50 20250318 182700 760590985 6540 6540 6540 6540 0
51 20250318 182600 760590985 6540 6540 6540 6540 0
52 20250318 182500 760590985 6540 6540 6540 6540 0
53 20250318 182400 760590985 6540 6540 6540 6540 0
54 20250318 182300 760590985 6540 6540 6540 6540 0
55 20250318 182200 760590985 6540 6540 6540 6540 0
56 20250318 182100 760590985 6540 6540 6540 6540 0
57 20250318 182000 760590985 6540 6540 6540 6540 0
58 20250318 181900 760590985 6540 6540 6540 6540 0
59 20250318 181800 760590985 6540 6540 6540 6540 0
60 20250318 181700 760590985 6540 6540 6540 6540 0
61 20250318 181600 760590985 6540 6540 6540 6540 0
62 20250318 181500 760590985 6540 6540 6540 6540 2606
63 20250318 181400 760590985 6540 6540 6540 6540 0
64 20250318 181300 760590985 6540 6540 6540 6540 0
65 20250318 181200 760590985 6540 6540 6540 6540 0
66 20250318 181100 760590985 6540 6540 6540 6540 0
67 20250318 181000 760590985 6540 6540 6540 6540 0
68 20250318 180900 760590985 6540 6540 6540 6540 0
69 20250318 180800 760590985 6540 6540 6540 6540 0
70 20250318 180700 760590985 6540 6540 6540 6540 0
71 20250318 180600 760590985 6540 6540 6540 6540 0
72 20250318 180500 760590985 6540 6540 6540 6540 0
73 20250318 180400 760590985 6540 6540 6540 6540 0
74 20250318 180300 760590985 6540 6540 6540 6540 0
75 20250318 180200 760590985 6540 6540 6540 6540 0
76 20250318 180100 760590985 6540 6540 6540 6540 0
77 20250318 180000 760590985 6540 6540 6540 6540 0
78 20250318 175900 760590985 6540 6540 6540 6540 0
79 20250318 175800 760590985 6540 6540 6540 6540 0
80 20250318 175700 760590985 6540 6540 6540 6540 0
81 20250318 175600 760590985 6540 6540 6540 6540 0
82 20250318 175500 760590985 6540 6540 6540 6540 0
83 20250318 175400 760590985 6540 6540 6540 6540 0
84 20250318 175300 760590985 6540 6540 6540 6540 0
85 20250318 175200 760590985 6540 6540 6540 6540 0
86 20250318 175100 760590985 6540 6540 6540 6540 0
87 20250318 175000 760590985 6540 6540 6540 6540 0
88 20250318 174900 760590985 6540 6540 6540 6540 0
89 20250318 174800 760590985 6540 6540 6540 6540 0
90 20250318 174700 760590985 6540 6540 6540 6540 0
91 20250318 174600 760590985 6540 6540 6540 6540 0
92 20250318 174500 760590985 6540 6540 6540 6540 2606
93 20250318 174400 760590985 6540 6540 6540 6540 0
94 20250318 174300 760590985 6540 6540 6540 6540 0
95 20250318 174200 760590985 6540 6540 6540 6540 0
96 20250318 174100 760590985 6540 6540 6540 6540 0
97 20250318 174000 760590985 6540 6540 6540 6540 0
98 20250318 173900 760590985 6540 6540 6540 6540 0
99 20250318 173800 760590985 6540 6540 6540 6540 0
100 20250318 173700 760590985 6540 6540 6540 6540 0
101 20250318 173600 760590985 6540 6540 6540 6540 0
102 20250318 173500 760590985 6540 6540 6540 6540 0
103 20250318 173400 760590985 6540 6540 6540 6540 0
104 20250318 173300 760590985 6540 6540 6540 6540 0
105 20250318 173200 760590985 6540 6540 6540 6540 0
106 20250318 173100 760590985 6540 6540 6540 6540 0
107 20250318 173000 760590985 6540 6540 6540 6540 0
108 20250318 172900 760590985 6540 6540 6540 6540 0
109 20250318 172800 760590985 6540 6540 6540 6540 0
110 20250318 172700 760590985 6540 6540 6540 6540 0
111 20250318 172600 760590985 6540 6540 6540 6540 0
112 20250318 172500 760590985 6540 6540 6540 6540 0
113 20250318 172400 760590985 6540 6540 6540 6540 0
114 20250318 172300 760590985 6540 6540 6540 6540 0
115 20250318 172200 760590985 6540 6540 6540 6540 0
116 20250318 172100 760590985 6540 6540 6540 6540 0
117 20250318 172000 760590985 6540 6540 6540 6540 0
118 20250318 171900 760590985 6540 6540 6540 6540 0
119 20250318 171800 760590985 6540 6540 6540 6540 0
120 20250318 171700 760590985 6540 6540 6540 6540 0
121 20250318 171600 760590985 6540 6540 6540 6540 0
122 20250318 171500 760590985 6540 6540 6540 6540 2606
123 20250318 171400 760590985 6540 6540 6540 6540 0
124 20250318 171300 760590985 6540 6540 6540 6540 0
125 20250318 171200 760590985 6540 6540 6540 6540 0
126 20250318 171100 760590985 6540 6540 6540 6540 0
127 20250318 171000 760590985 6540 6540 6540 6540 0
128 20250318 170900 760590985 6540 6540 6540 6540 0
129 20250318 170800 760590985 6540 6540 6540 6540 0
130 20250318 170700 760590985 6540 6540 6540 6540 0
131 20250318 170600 760590985 6540 6540 6540 6540 0
132 20250318 170500 760590985 6540 6540 6540 6540 0
133 20250318 170400 760590985 6540 6540 6540 6540 0
134 20250318 170300 760590985 6540 6540 6540 6540 0
135 20250318 170200 760590985 6540 6540 6540 6540 0
136 20250318 170100 760590985 6540 6540 6540 6540 0
137 20250318 170000 760590985 6540 6540 6540 6540 0
138 20250318 165900 760590985 6540 6540 6540 6540 0
139 20250318 165800 760590985 6540 6540 6540 6540 0
140 20250318 165700 760590985 6540 6540 6540 6540 0
141 20250318 165600 760590985 6540 6540 6540 6540 0
142 20250318 165500 760590985 6540 6540 6540 6540 0
143 20250318 165400 760590985 6540 6540 6540 6540 0
144 20250318 165300 760590985 6540 6540 6540 6540 0
145 20250318 165200 760590985 6540 6540 6540 6540 0
146 20250318 165100 760590985 6540 6540 6540 6540 0
147 20250318 165000 760590985 6540 6540 6540 6540 0
148 20250318 164900 760590985 6540 6540 6540 6540 0
149 20250318 164800 760590985 6540 6540 6540 6540 0
150 20250318 164700 760590985 6540 6540 6540 6540 0
151 20250318 164600 760590985 6540 6540 6540 6540 0
152 20250318 164500 760590985 6540 6540 6540 6540 2606
153 20250318 164400 760590985 6540 6540 6540 6540 0
154 20250318 164300 760590985 6540 6540 6540 6540 0
155 20250318 164200 760590985 6540 6540 6540 6540 0
156 20250318 164100 760590985 6540 6540 6540 6540 0
157 20250318 164000 760590985 6540 6540 6540 6540 0
158 20250318 163900 760590985 6540 6540 6540 6540 0
159 20250318 163800 760590985 6540 6540 6540 6540 0
160 20250318 163700 760590985 6540 6540 6540 6540 0
161 20250318 163600 760590985 6540 6540 6540 6540 0
162 20250318 163500 760590985 6540 6540 6540 6540 0
163 20250318 163400 760590985 6540 6540 6540 6540 0
164 20250318 163300 760590985 6540 6540 6540 6540 0
165 20250318 163200 760590985 6540 6540 6540 6540 0
166 20250318 163100 760590985 6540 6540 6540 6540 0
167 20250318 163000 760590985 6540 6540 6540 6540 0
168 20250318 162900 760590985 6540 6540 6540 6540 0
169 20250318 162800 760590985 6540 6540 6540 6540 0
170 20250318 162700 760590985 6540 6540 6540 6540 0
171 20250318 162600 760590985 6540 6540 6540 6540 0
172 20250318 162500 760590985 6540 6540 6540 6540 0
173 20250318 162400 760590985 6540 6540 6540 6540 0
174 20250318 162300 760590985 6540 6540 6540 6540 0
175 20250318 162200 760590985 6540 6540 6540 6540 0
176 20250318 162100 760590985 6540 6540 6540 6540 0
177 20250318 162000 760590985 6540 6540 6540 6540 0
178 20250318 161900 760590985 6540 6540 6540 6540 0
179 20250318 161800 760590985 6540 6540 6540 6540 0
180 20250318 161700 760590985 6540 6540 6540 6540 0
181 20250318 161600 760590985 6540 6540 6540 6540 0
182 20250318 161500 760590985 6540 6540 6540 6540 2606
183 20250318 161400 760590985 6540 6540 6540 6540 0
184 20250318 161300 760590985 6540 6540 6540 6540 0
185 20250318 161200 760590985 6540 6540 6540 6540 0
186 20250318 161100 760590985 6540 6540 6540 6540 0
187 20250318 161000 760590985 6540 6540 6540 6540 0
188 20250318 160900 760590985 6540 6540 6540 6540 0
189 20250318 160800 760590985 6540 6540 6540 6540 0
190 20250318 160700 760590985 6540 6540 6540 6540 0
191 20250318 160600 760590985 6540 6540 6540 6540 0
192 20250318 160500 760590985 6540 6540 6540 6540 0
193 20250318 160400 760590985 6540 6540 6540 6540 0
194 20250318 160300 760590985 6540 6540 6540 6540 0
195 20250318 160200 760590985 6540 6540 6540 6540 0
196 20250318 160100 760590985 6540 6540 6540 6540 0
197 20250318 160000 760590985 6540 6540 6540 6540 0
198 20250318 155900 760590985 6540 6540 6540 6540 0
199 20250318 155800 760590985 6540 6540 6540 6540 0
200 20250318 155700 760590985 6540 6540 6540 6540 0
201 20250318 155600 760590985 6540 6540 6540 6540 0
202 20250318 155500 760590985 6540 6540 6540 6540 0
203 20250318 155400 760590985 6540 6540 6540 6540 0
204 20250318 155300 760590985 6540 6540 6540 6540 0
205 20250318 155200 760590985 6540 6540 6540 6540 0
206 20250318 155100 760590985 6540 6540 6540 6540 0
207 20250318 155000 760590985 6540 6540 6540 6540 0
208 20250318 154900 760590985 6540 6540 6540 6540 0
209 20250318 154800 760590985 6540 6540 6540 6540 0
210 20250318 154700 760590985 6540 6540 6540 6540 0
211 20250318 154600 760590985 6540 6540 6540 6540 0
212 20250318 154500 760590985 6540 6540 6540 6540 2606
213 20250318 154400 760590985 6540 6540 6540 6540 0
214 20250318 154300 760590985 6540 6540 6540 6540 0
215 20250318 154200 760590985 6540 6540 6540 6540 0
216 20250318 154100 760590985 6540 6540 6540 6540 0
217 20250318 154000 760590985 6540 6540 6540 6540 0
218 20250318 153900 760590985 6540 6540 6540 6540 0
219 20250318 153800 760590985 6540 6540 6540 6540 0
220 20250318 153700 760590985 6540 6540 6540 6540 0
221 20250318 153600 760590985 6540 6540 6540 6540 0
222 20250318 153500 760590985 6540 6540 6540 6540 0
223 20250318 153400 760590985 6540 6540 6540 6540 0
224 20250318 153300 760590985 6540 6540 6540 6540 0
225 20250318 153200 760590985 6540 6540 6540 6540 0
226 20250318 153100 760590985 6540 6540 6540 6540 0
227 20250318 153000 760590985 6540 6540 6540 6540 2606
228 20250318 152900 743547745 6540 6540 6540 6540 0
229 20250318 152800 743547745 6540 6540 6540 6540 0
230 20250318 152700 743547745 6540 6540 6540 6540 0
231 20250318 152600 743547745 6540 6540 6540 6540 0
232 20250318 152500 743547745 6540 6540 6540 6540 0
233 20250318 152400 743547745 6540 6540 6540 6540 0
234 20250318 152300 743547745 6540 6540 6540 6540 0
235 20250318 152200 743547745 6540 6540 6540 6540 0
236 20250318 152100 743547745 6540 6540 6540 6540 0
237 20250318 152000 743547745 6540 6540 6540 6540 0
238 20250318 151900 743547745 6540 6540 6540 6530 523
239 20250318 151800 740128265 6540 6540 6540 6540 165
240 20250318 151700 739049165 6540 6540 6545 6540 133
241 20250318 151600 738179095 6550 6540 6550 6540 122
242 20250318 151500 737380905 6530 6550 6550 6530 2451
243 20250318 151400 721346055 6550 6540 6550 6540 2475
244 20250318 151300 705142565 6540 6540 6540 6540 276
245 20250318 151200 703337525 6540 6540 6540 6540 172
246 20250318 151100 702212645 6540 6550 6550 6540 166
247 20250318 151000 701125505 6540 6560 6560 6540 1495
248 20250318 150900 691344805 6570 6570 6570 6570 1
249 20250318 150800 691338235 6570 6570 6570 6570 0
250 20250318 150700 691338235 6570 6570 6570 6570 1595
251 20250318 150600 680859085 6570 6570 6570 6570 25
252 20250318 150500 680694835 6570 6570 6570 6570 2385
253 20250318 150400 665025385 6570 6560 6570 6560 1200
254 20250318 150300 657145245 6570 6570 6570 6570 0
255 20250318 150200 657145245 6570 6570 6570 6570 0
256 20250318 150100 657145245 6570 6570 6570 6570 9
257 20250318 150000 657086115 6570 6570 6570 6570 0
258 20250318 145900 657086115 6570 6570 6570 6570 0
259 20250318 145800 657086115 6570 6570 6570 6570 1
260 20250318 145700 657079545 6570 6570 6570 6570 0
261 20250318 145600 657079545 6570 6550 6570 6550 2119
262 20250318 145500 643177295 6540 6550 6550 6540 17
263 20250318 145400 643065955 6550 6560 6560 6550 226
264 20250318 145300 641584395 6550 6545 6550 6545 2076
265 20250318 145200 627986800 6545 6545 6545 6545 0
266 20250318 145100 627986800 6545 6545 6545 6545 202
267 20250318 145000 626664710 6550 6550 6550 6550 0
268 20250318 144900 626664710 6550 6550 6550 6550 0
269 20250318 144800 626664710 6550 6550 6550 6550 50
270 20250318 144700 626337210 6550 6550 6550 6550 5
271 20250318 144600 626304460 6540 6540 6540 6540 0
272 20250318 144500 626304460 6540 6540 6540 6540 10
273 20250318 144400 626239060 6540 6540 6540 6540 6
274 20250318 144300 626199820 6540 6540 6540 6540 0
275 20250318 144200 626199820 6540 6550 6550 6540 511
276 20250318 144100 622857770 6550 6550 6550 6550 22
277 20250318 144000 622713670 6550 6550 6550 6550 0
278 20250318 143900 622713670 6550 6550 6550 6550 0
279 20250318 143800 622713670 6550 6540 6550 6540 360
280 20250318 143700 620358970 6540 6545 6545 6540 12
281 20250318 143600 620280485 6540 6550 6550 6540 1526
282 20250318 143500 610300215 6540 6540 6540 6540 0
283 20250318 143400 610300215 6540 6540 6540 6540 30
284 20250318 143300 610104015 6550 6550 6550 6550 0
285 20250318 143200 610104015 6550 6550 6550 6550 1
286 20250318 143100 610097465 6550 6550 6550 6540 163
287 20250318 143000 609029825 6550 6550 6550 6550 0
288 20250318 142900 609029825 6550 6550 6550 6550 22
289 20250318 142800 608885725 6550 6550 6550 6550 0
290 20250318 142700 608885725 6550 6550 6550 6550 0
291 20250318 142600 608885725 6550 6545 6550 6545 10
292 20250318 142500 608820230 6550 6550 6550 6550 0
293 20250318 142400 608820230 6550 6550 6550 6550 1
294 20250318 142300 608813680 6550 6550 6550 6550 0
295 20250318 142200 608813680 6550 6550 6550 6550 10
296 20250318 142100 608748180 6540 6540 6540 6540 550
297 20250318 142000 605151180 6540 6540 6540 6540 0
298 20250318 141900 605151180 6540 6540 6540 6540 0
299 20250318 141800 605151180 6540 6540 6540 6540 10
300 20250318 141700 605085780 6540 6540 6540 6540 10
301 20250318 141600 605020380 6540 6540 6540 6540 0
302 20250318 141500 605020380 6540 6540 6540 6540 0
303 20250318 141400 605020380 6540 6540 6540 6540 0
304 20250318 141300 605020380 6540 6540 6540 6540 217
305 20250318 141200 603601200 6530 6540 6540 6530 2465
306 20250318 141100 587503090 6540 6550 6550 6540 2890
307 20250318 141000 568598050 6550 6550 6550 6550 2
308 20250318 140900 568584950 6550 6550 6550 6550 3
309 20250318 140800 568565300 6540 6535 6540 6535 1812
310 20250318 140700 556714885 6540 6540 6540 6540 106
311 20250318 140600 556021645 6540 6540 6540 6540 410
312 20250318 140500 553340245 6540 6540 6540 6540 3
313 20250318 140400 553320625 6540 6540 6540 6540 50
314 20250318 140300 552993625 6540 6540 6540 6540 0
315 20250318 140200 552993625 6540 6540 6540 6540 500
316 20250318 140100 549723625 6540 6540 6540 6535 200
317 20250318 140000 548416125 6540 6535 6540 6535 102
318 20250318 135900 547749055 6540 6540 6540 6540 0
319 20250318 135800 547749055 6540 6540 6540 6540 5
320 20250318 135700 547716355 6540 6545 6545 6540 2687
321 20250318 135600 530143365 6550 6550 6550 6550 30
322 20250318 135500 529946865 6550 6550 6550 6550 142
323 20250318 135400 529016765 6545 6545 6545 6545 0
324 20250318 135300 529016765 6545 6545 6545 6545 0
325 20250318 135200 529016765 6545 6545 6545 6545 0
326 20250318 135100 529016765 6545 6545 6545 6545 12
327 20250318 135000 528938225 6550 6550 6550 6550 0
328 20250318 134900 528938225 6550 6550 6550 6550 0
329 20250318 134800 528938225 6550 6550 6550 6550 0
330 20250318 134700 528938225 6550 6550 6550 6550 0
331 20250318 134600 528938225 6550 6550 6550 6550 0
332 20250318 134500 528938225 6550 6550 6550 6550 0
333 20250318 134400 528938225 6550 6550 6550 6550 2
334 20250318 134300 528925125 6550 6550 6550 6550 3
335 20250318 134200 528905475 6550 6550 6550 6550 1
336 20250318 134100 528898925 6550 6550 6550 6550 20
337 20250318 134000 528767925 6540 6550 6550 6540 1739
338 20250318 133900 517380445 6550 6555 6555 6550 399
339 20250318 133800 514766970 6550 6550 6550 6550 318
340 20250318 133700 512684070 6550 6550 6550 6550 0
341 20250318 133600 512684070 6550 6550 6550 6550 101
342 20250318 133500 512022520 6550 6550 6550 6550 0
343 20250318 133400 512022520 6550 6550 6550 6550 0
344 20250318 133300 512022520 6550 6550 6550 6550 0
345 20250318 133200 512022520 6550 6550 6550 6550 0
346 20250318 133100 512022520 6550 6550 6550 6550 0
347 20250318 133000 512022520 6550 6550 6550 6550 0
348 20250318 132900 512022520 6550 6550 6550 6550 313
349 20250318 132800 509972370 6550 6550 6550 6550 1
350 20250318 132700 509965820 6560 6560 6560 6560 30
351 20250318 132600 509769020 6560 6560 6560 6560 0
352 20250318 132500 509769020 6560 6560 6560 6560 0
353 20250318 132400 509769020 6560 6560 6560 6560 0
354 20250318 132300 509769020 6560 6560 6560 6560 0
355 20250318 132200 509769020 6560 6560 6560 6560 0
356 20250318 132100 509769020 6560 6560 6560 6560 0
357 20250318 132000 509769020 6560 6560 6560 6560 0
358 20250318 131900 509769020 6560 6560 6560 6560 0
359 20250318 131800 509769020 6560 6560 6560 6560 0
360 20250318 131700 509769020 6560 6560 6560 6560 1384
361 20250318 131600 500689980 6570 6570 6570 6570 0
362 20250318 131500 500689980 6570 6570 6570 6570 500
363 20250318 131400 497404980 6570 6570 6570 6570 0
364 20250318 131300 497404980 6570 6570 6570 6570 0
365 20250318 131200 497404980 6570 6570 6570 6570 0
366 20250318 131100 497404980 6570 6565 6570 6565 7
367 20250318 131000 497358995 6560 6560 6560 6560 0
368 20250318 130900 497358995 6560 6560 6560 6560 0
369 20250318 130800 497358995 6560 6560 6560 6560 0
370 20250318 130700 497358995 6560 6560 6560 6560 0
371 20250318 130600 497358995 6560 6560 6560 6560 1
372 20250318 130500 497352435 6560 6560 6560 6560 0
373 20250318 130400 497352435 6560 6560 6560 6560 0
374 20250318 130300 497352435 6560 6560 6560 6560 114
375 20250318 130200 496604595 6560 6560 6560 6560 0
376 20250318 130100 496604595 6560 6560 6560 6560 0
377 20250318 130000 496604595 6560 6560 6560 6560 0
378 20250318 125900 496604595 6560 6560 6560 6560 0
379 20250318 125800 496604595 6560 6560 6560 6560 0
380 20250318 125700 496604595 6560 6560 6560 6560 501
381 20250318 125600 493318035 6570 6570 6570 6570 0
382 20250318 125500 493318035 6570 6570 6570 6570 5
383 20250318 125400 493285185 6570 6570 6570 6570 0
384 20250318 125300 493285185 6570 6570 6570 6570 0
385 20250318 125200 493285185 6570 6570 6570 6570 0
386 20250318 125100 493285185 6570 6570 6570 6570 11
387 20250318 125000 493212915 6570 6570 6570 6570 100
388 20250318 124900 492555915 6570 6570 6570 6570 7
389 20250318 124800 492509925 6570 6570 6570 6570 0
390 20250318 124700 492509925 6570 6570 6570 6570 1
391 20250318 124600 492503355 6580 6580 6580 6580 0
392 20250318 124500 492503355 6580 6580 6580 6580 0
393 20250318 124400 492503355 6580 6580 6580 6580 63
394 20250318 124300 492088815 6570 6570 6570 6570 16
395 20250318 124200 491983695 6570 6570 6570 6570 0
396 20250318 124100 491983695 6570 6570 6570 6570 156
397 20250318 124000 490958775 6570 6570 6570 6570 0
398 20250318 123900 490958775 6570 6570 6570 6570 100
399 20250318 123800 490301775 6570 6570 6570 6570 434
400 20250318 123700 487450395 6570 6560 6570 6560 41
401 20250318 123600 487181045 6550 6550 6550 6550 0
402 20250318 123500 487181045 6550 6550 6550 6550 0
403 20250318 123400 487181045 6550 6550 6550 6550 0
404 20250318 123300 487181045 6550 6550 6550 6550 0
405 20250318 123200 487181045 6550 6550 6550 6550 226
406 20250318 123100 485700745 6550 6550 6550 6550 783
407 20250318 123000 480572095 6550 6550 6550 6550 0
408 20250318 122900 480572095 6550 6550 6550 6550 0
409 20250318 122800 480572095 6550 6550 6550 6550 1
410 20250318 122700 480565545 6540 6540 6540 6540 0
411 20250318 122600 480565545 6540 6540 6540 6540 0
412 20250318 122500 480565545 6540 6540 6540 6540 5187
413 20250318 122400 446642565 6550 6550 6550 6550 412
414 20250318 122300 443943965 6550 6550 6550 6550 20
415 20250318 122200 443812965 6550 6550 6550 6550 1558
416 20250318 122100 433608065 6550 6560 6560 6550 142
417 20250318 122000 432676765 6560 6560 6560 6560 0
418 20250318 121900 432676765 6560 6560 6560 6560 296
419 20250318 121800 430735005 6560 6560 6560 6560 50
420 20250318 121700 430407005 6560 6550 6560 6550 241
421 20250318 121600 428828255 6560 6560 6560 6560 13
422 20250318 121500 428742975 6560 6560 6560 6560 0
423 20250318 121400 428742975 6560 6560 6560 6560 460
424 20250318 121300 425725375 6560 6570 6570 6560 221
425 20250318 121200 424274615 6570 6570 6570 6570 2
426 20250318 121100 424261475 6560 6560 6560 6560 0
427 20250318 121000 424261475 6560 6560 6560 6560 0
428 20250318 120900 424261475 6560 6560 6560 6560 0
429 20250318 120800 424261475 6560 6560 6560 6560 7
430 20250318 120700 424215555 6570 6570 6570 6570 0
431 20250318 120600 424215555 6570 6570 6570 6570 100
432 20250318 120500 423558555 6570 6570 6570 6570 0
433 20250318 120400 423558555 6570 6570 6570 6570 5
434 20250318 120300 423525705 6570 6570 6570 6570 0
435 20250318 120200 423525705 6570 6570 6570 6570 0
436 20250318 120100 423525705 6570 6570 6570 6570 0
437 20250318 120000 423525705 6570 6570 6570 6570 0
438 20250318 115900 423525705 6570 6570 6570 6570 5
439 20250318 115800 423492855 6560 6560 6560 6560 0
440 20250318 115700 423492855 6560 6560 6560 6560 0
441 20250318 115600 423492855 6560 6570 6570 6560 402
442 20250318 115500 420855710 6570 6570 6570 6570 100
443 20250318 115400 420198710 6570 6570 6570 6570 99
444 20250318 115300 419548280 6570 6570 6570 6570 8
445 20250318 115200 419495720 6560 6560 6560 6560 0
446 20250318 115100 419495720 6560 6560 6560 6560 0
447 20250318 115000 419495720 6560 6560 6560 6560 0
448 20250318 114900 419495720 6560 6560 6560 6560 0
449 20250318 114800 419495720 6560 6560 6560 6560 0
450 20250318 114700 419495720 6560 6560 6560 6560 0
451 20250318 114600 419495720 6560 6560 6560 6560 1707
452 20250318 114500 408297800 6560 6560 6560 6560 100
453 20250318 114400 407641800 6560 6570 6570 6560 944
454 20250318 114300 401441660 6570 6570 6570 6570 0
455 20250318 114200 401441660 6570 6570 6570 6570 0
456 20250318 114100 401441660 6570 6570 6570 6570 0
457 20250318 114000 401441660 6570 6570 6570 6570 0
458 20250318 113900 401441660 6570 6570 6570 6570 0
459 20250318 113800 401441660 6570 6570 6570 6570 0
460 20250318 113700 401441660 6570 6570 6570 6570 10
461 20250318 113600 401375960 6570 6570 6570 6570 0
462 20250318 113500 401375960 6570 6570 6570 6570 5
463 20250318 113400 401343110 6570 6570 6570 6570 0
464 20250318 113300 401343110 6570 6570 6570 6570 0
465 20250318 113200 401343110 6570 6570 6570 6570 1
466 20250318 113100 401336540 6570 6570 6570 6570 0
467 20250318 113000 401336540 6570 6570 6570 6570 2
468 20250318 112900 401323400 6570 6570 6570 6570 0
469 20250318 112800 401323400 6570 6570 6570 6570 0
470 20250318 112700 401323400 6570 6570 6570 6570 1
471 20250318 112600 401316830 6570 6570 6570 6570 1
472 20250318 112500 401310260 6560 6560 6560 6560 0
473 20250318 112400 401310260 6560 6560 6560 6560 0
474 20250318 112300 401310260 6560 6560 6560 6560 0
475 20250318 112200 401310260 6560 6560 6560 6560 0
476 20250318 112100 401310260 6560 6560 6560 6560 304
477 20250318 112000 399316020 6550 6560 6560 6550 4000
478 20250318 111900 373106470 6570 6575 6575 6570 215
479 20250318 111800 371693870 6570 6570 6570 6570 1005
480 20250318 111700 365091020 6570 6570 6570 6570 100
481 20250318 111600 364434020 6570 6570 6570 6570 0
482 20250318 111500 364434020 6570 6570 6570 6570 60
483 20250318 111400 364039820 6570 6570 6570 6570 207
484 20250318 111300 362679830 6570 6570 6570 6570 15
485 20250318 111200 362581280 6570 6570 6570 6570 10
486 20250318 111100 362515580 6570 6570 6570 6570 911
487 20250318 111000 356530310 6570 6570 6570 6570 0
488 20250318 110900 356530310 6570 6570 6570 6570 170
489 20250318 110800 355413410 6580 6580 6580 6580 9
490 20250318 110700 355354190 6580 6580 6580 6580 50
491 20250318 110600 355025190 6580 6580 6580 6580 20
492 20250318 110500 354893590 6580 6580 6580 6580 0
493 20250318 110400 354893590 6580 6580 6580 6580 0
494 20250318 110300 354893590 6580 6580 6580 6580 2
495 20250318 110200 354880430 6580 6580 6580 6580 0
496 20250318 110100 354880430 6580 6580 6580 6580 0
497 20250318 110000 354880430 6580 6580 6580 6580 532
498 20250318 105900 351379870 6580 6580 6580 6580 0
499 20250318 105800 351379870 6580 6580 6580 6580 0
500 20250318 105700 351379870 6580 6580 6580 6580 3
501 20250318 105600 351360130 6600 6600 6600 6600 0
502 20250318 105500 351360130 6600 6600 6600 6600 0
503 20250318 105400 351360130 6600 6600 6600 6600 1270
504 20250318 105300 342978130 6590 6590 6590 6590 0
505 20250318 105200 342978130 6590 6590 6590 6590 0
506 20250318 105100 342978130 6590 6590 6590 6590 2
507 20250318 105000 342964950 6590 6590 6590 6590 978
508 20250318 104900 336519930 6590 6590 6590 6590 50
509 20250318 104800 336190430 6600 6600 6600 6600 0
510 20250318 104700 336190430 6600 6600 6600 6600 0
511 20250318 104600 336190430 6600 6600 6600 6600 0
512 20250318 104500 336190430 6600 6600 6600 6600 0
513 20250318 104400 336190430 6600 6600 6600 6600 0
514 20250318 104300 336190430 6600 6600 6600 6600 0
515 20250318 104200 336190430 6600 6600 6600 6600 475
516 20250318 104100 333055430 6600 6600 6600 6600 110
517 20250318 104000 332329430 6600 6600 6600 6600 0
518 20250318 103900 332329430 6600 6600 6600 6600 0
519 20250318 103800 332329430 6600 6600 6600 6600 583
520 20250318 103700 328481630 6600 6600 6600 6600 63
521 20250318 103600 328065830 6600 6600 6600 6600 0
522 20250318 103500 328065830 6600 6600 6600 6600 0
523 20250318 103400 328065830 6600 6600 6600 6600 2
524 20250318 103300 328052630 6600 6600 6600 6600 550
525 20250318 103200 324422630 6600 6600 6600 6600 100
526 20250318 103100 323762630 6600 6600 6600 6600 1952
527 20250318 103000 310879430 6600 6600 6600 6590 1299
528 20250318 102900 302306530 6600 6600 6600 6600 12
529 20250318 102800 302227330 6600 6600 6600 6600 441
530 20250318 102700 299316730 6600 6600 6610 6600 3232
531 20250318 102600 277983260 6590 6590 6590 6590 1009
532 20250318 102500 271333950 6580 6580 6580 6580 30
533 20250318 102400 271136550 6580 6580 6590 6580 3044
534 20250318 102300 251093460 6570 6570 6570 6570 0
535 20250318 102200 251093460 6570 6570 6570 6570 10
536 20250318 102100 251027760 6560 6570 6570 6560 400
537 20250318 102000 248400760 6570 6570 6570 6570 20
538 20250318 101900 248269360 6570 6570 6570 6570 2
539 20250318 101800 248256220 6570 6570 6570 6570 52
540 20250318 101700 247914580 6570 6570 6570 6560 1002
541 20250318 101600 241341440 6570 6570 6570 6570 601
542 20250318 101500 237392870 6570 6570 6570 6570 10
543 20250318 101400 237327170 6570 6570 6570 6570 1200
544 20250318 101300 229443170 6570 6570 6570 6570 13
545 20250318 101200 229357760 6570 6570 6570 6570 0
546 20250318 101100 229357760 6570 6570 6570 6570 5
547 20250318 101000 229324910 6570 6570 6570 6570 9
548 20250318 100900 229265780 6560 6560 6560 6560 0
549 20250318 100800 229265780 6560 6560 6560 6560 36
550 20250318 100700 229029620 6560 6560 6560 6560 23
551 20250318 100600 228878740 6560 6560 6560 6560 0
552 20250318 100500 228878740 6560 6560 6560 6560 0
553 20250318 100400 228878740 6560 6560 6560 6560 7
554 20250318 100300 228832820 6550 6560 6560 6550 5000
555 20250318 100200 196072540 6570 6580 6580 6570 280
556 20250318 100100 194232730 6580 6580 6580 6580 0
557 20250318 100000 194232730 6580 6580 6580 6580 0
558 20250318 095900 194232730 6580 6580 6580 6580 1
559 20250318 095800 194226150 6580 6580 6580 6580 0
560 20250318 095700 194226150 6580 6580 6580 6580 1
561 20250318 095600 194219570 6580 6570 6580 6570 5
562 20250318 095500 194186710 6570 6570 6570 6570 67
563 20250318 095400 193746520 6570 6570 6570 6570 0
564 20250318 095300 193746520 6570 6570 6570 6570 136
565 20250318 095200 192853000 6580 6580 6580 6580 0
566 20250318 095100 192853000 6580 6580 6580 6580 2
567 20250318 095000 192839840 6580 6580 6580 6580 10
568 20250318 094900 192774040 6580 6580 6580 6580 0
569 20250318 094800 192774040 6580 6570 6580 6570 2593
570 20250318 094700 175737360 6560 6550 6560 6550 5319
571 20250318 094600 140884720 6560 6560 6560 6560 1000
572 20250318 094500 134324720 6560 6560 6560 6560 83
573 20250318 094400 133780240 6560 6560 6560 6560 0
574 20250318 094300 133780240 6560 6560 6560 6560 0
575 20250318 094200 133780240 6560 6560 6560 6560 10
576 20250318 094100 133714640 6560 6560 6560 6560 0
577 20250318 094000 133714640 6560 6560 6560 6560 2
578 20250318 093900 133701520 6560 6560 6560 6560 0
579 20250318 093800 133701520 6560 6560 6560 6560 5
580 20250318 093700 133668720 6560 6560 6560 6560 243
581 20250318 093600 132074640 6570 6560 6570 6560 3
582 20250318 093500 132054940 6550 6570 6570 6550 1104
583 20250318 093400 124819810 6570 6560 6570 6560 82
584 20250318 093300 124281870 6560 6560 6560 6560 35
585 20250318 093200 124052270 6570 6570 6570 6570 1
586 20250318 093100 124045700 6570 6560 6570 6550 361
587 20250318 093000 121679890 6560 6570 6570 6560 201
588 20250318 092900 120361320 6570 6570 6570 6570 375
589 20250318 092800 117897570 6570 6570 6570 6570 0
590 20250318 092700 117897570 6570 6570 6570 6570 2
591 20250318 092600 117884430 6570 6570 6570 6570 0
592 20250318 092500 117884430 6570 6570 6570 6570 160
593 20250318 092400 116833230 6570 6570 6570 6570 0
594 20250318 092300 116833230 6570 6570 6570 6570 55
595 20250318 092200 116471880 6570 6570 6570 6570 1
596 20250318 092100 116465310 6560 6560 6560 6560 4
597 20250318 092000 116439070 6560 6560 6560 6560 1
598 20250318 091900 116432510 6550 6550 6550 6550 487
599 20250318 091800 113242660 6560 6560 6560 6560 429
600 20250318 091700 110428420 6560 6560 6560 6560 0
601 20250318 091600 110428420 6560 6560 6560 6560 164
602 20250318 091500 109352580 6560 6560 6560 6560 320
603 20250318 091400 107253380 6560 6550 6560 6550 427
604 20250318 091300 104456380 6550 6560 6560 6550 76
605 20250318 091200 103958080 6550 6550 6550 6550 1067
606 20250318 091100 96969230 6550 6550 6550 6550 35
607 20250318 091000 96739980 6550 6570 6570 6540 2021
608 20250318 090900 83501370 6580 6580 6580 6580 2000
609 20250318 090800 70341370 6580 6580 6580 6580 13
610 20250318 090700 70255830 6580 6580 6580 6580 36
611 20250318 090600 70018950 6580 6580 6580 6580 0
612 20250318 090500 70018950 6580 6595 6595 6580 1423
613 20250318 090400 60640480 6590 6590 6590 6590 299
614 20250318 090300 58670070 6580 6580 6580 6580 2036
615 20250318 090200 45273190 6570 6560 6570 6560 2004
616 20250318 090100 32116970 6570 6570 6570 6570 1
617 20250318 090000 32110400 6580 6580 6580 6580 4880

1
030610/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,23357,113962961,155791190,760132949870,0.02
20250313,23357,113962961,154856910,755574431430,0.02
20250312,23357,113962961,154856910,755574431430,0.02
20250311,23357,113962961,155557620,758993320260,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 23357 113962961 155791190 760132949870 0.02
3 20250313 23357 113962961 154856910 755574431430 0.02
4 20250312 23357 113962961 154856910 755574431430 0.02
5 20250311 23357 113962961 155557620 758993320260 0.02