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

621
033790/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191900,1318337155,5500,5500,5500,5500,3103
20250318,191800,1318337155,5500,5500,5500,5500,0
20250318,191700,1318337155,5500,5500,5500,5500,0
20250318,191600,1318337155,5500,5500,5500,5500,0
20250318,191500,1318337155,5500,5500,5500,5500,0
20250318,191400,1318337155,5500,5500,5500,5500,0
20250318,191300,1318337155,5500,5500,5500,5500,0
20250318,191200,1318337155,5500,5500,5500,5500,0
20250318,191100,1318337155,5500,5500,5500,5500,0
20250318,191000,1318337155,5500,5500,5500,5500,0
20250318,190900,1318337155,5500,5500,5500,5500,0
20250318,190800,1318337155,5500,5500,5500,5500,0
20250318,190700,1318337155,5500,5500,5500,5500,0
20250318,190600,1318337155,5500,5500,5500,5500,0
20250318,190500,1318337155,5500,5500,5500,5500,0
20250318,190400,1318337155,5500,5500,5500,5500,0
20250318,190300,1318337155,5500,5500,5500,5500,0
20250318,190200,1318337155,5500,5500,5500,5500,0
20250318,190100,1318337155,5500,5500,5500,5500,0
20250318,190000,1318337155,5500,5500,5500,5500,0
20250318,185900,1318337155,5500,5500,5500,5500,0
20250318,185800,1318337155,5500,5500,5500,5500,0
20250318,185700,1318337155,5500,5500,5500,5500,0
20250318,185600,1318337155,5500,5500,5500,5500,0
20250318,185500,1318337155,5500,5500,5500,5500,0
20250318,185400,1318337155,5500,5500,5500,5500,0
20250318,185300,1318337155,5500,5500,5500,5500,0
20250318,185200,1318337155,5500,5500,5500,5500,0
20250318,185100,1318337155,5500,5500,5500,5500,0
20250318,185000,1318337155,5500,5500,5500,5500,0
20250318,184900,1318337155,5500,5500,5500,5500,3103
20250318,184800,1318337155,5500,5500,5500,5500,0
20250318,184700,1318337155,5500,5500,5500,5500,0
20250318,184600,1318337155,5500,5500,5500,5500,0
20250318,184500,1318337155,5500,5500,5500,5500,0
20250318,184400,1318337155,5500,5500,5500,5500,0
20250318,184300,1318337155,5500,5500,5500,5500,0
20250318,184200,1318337155,5500,5500,5500,5500,0
20250318,184100,1318337155,5500,5500,5500,5500,0
20250318,184000,1318337155,5500,5500,5500,5500,0
20250318,183900,1318337155,5500,5500,5500,5500,0
20250318,183800,1318337155,5500,5500,5500,5500,0
20250318,183700,1318337155,5500,5500,5500,5500,0
20250318,183600,1318337155,5500,5500,5500,5500,0
20250318,183500,1318337155,5500,5500,5500,5500,0
20250318,183400,1318337155,5500,5500,5500,5500,0
20250318,183300,1318337155,5500,5500,5500,5500,0
20250318,183200,1318337155,5500,5500,5500,5500,0
20250318,183100,1318337155,5500,5500,5500,5500,0
20250318,183000,1318337155,5500,5500,5500,5500,0
20250318,182900,1318337155,5500,5500,5500,5500,0
20250318,182800,1318337155,5500,5500,5500,5500,0
20250318,182700,1318337155,5500,5500,5500,5500,0
20250318,182600,1318337155,5500,5500,5500,5500,0
20250318,182500,1318337155,5500,5500,5500,5500,0
20250318,182400,1318337155,5500,5500,5500,5500,0
20250318,182300,1318337155,5500,5500,5500,5500,0
20250318,182200,1318337155,5500,5500,5500,5500,0
20250318,182100,1318337155,5500,5500,5500,5500,0
20250318,182000,1318337155,5500,5500,5500,5500,0
20250318,181900,1318337155,5500,5500,5500,5500,3103
20250318,181800,1318337155,5500,5500,5500,5500,0
20250318,181700,1318337155,5500,5500,5500,5500,0
20250318,181600,1318337155,5500,5500,5500,5500,0
20250318,181500,1318337155,5500,5500,5500,5500,0
20250318,181400,1318337155,5500,5500,5500,5500,0
20250318,181300,1318337155,5500,5500,5500,5500,0
20250318,181200,1318337155,5500,5500,5500,5500,0
20250318,181100,1318337155,5500,5500,5500,5500,0
20250318,181000,1318337155,5500,5500,5500,5500,0
20250318,180900,1318337155,5500,5500,5500,5500,0
20250318,180800,1318337155,5500,5500,5500,5500,0
20250318,180700,1318337155,5500,5500,5500,5500,0
20250318,180600,1318337155,5500,5500,5500,5500,0
20250318,180500,1318337155,5500,5500,5500,5500,0
20250318,180400,1318337155,5500,5500,5500,5500,0
20250318,180300,1318337155,5500,5500,5500,5500,0
20250318,180200,1318337155,5500,5500,5500,5500,0
20250318,180100,1318337155,5500,5500,5500,5500,0
20250318,180000,1318337155,5500,5500,5500,5500,0
20250318,175900,1318337155,5500,5500,5500,5500,0
20250318,175800,1318337155,5500,5500,5500,5500,0
20250318,175700,1318337155,5500,5500,5500,5500,0
20250318,175600,1318337155,5500,5500,5500,5500,0
20250318,175500,1318337155,5500,5500,5500,5500,0
20250318,175400,1318337155,5500,5500,5500,5500,0
20250318,175300,1318337155,5500,5500,5500,5500,0
20250318,175200,1318337155,5500,5500,5500,5500,0
20250318,175100,1318337155,5500,5500,5500,5500,0
20250318,175000,1318337155,5500,5500,5500,5500,0
20250318,174900,1318337155,5500,5500,5500,5500,3103
20250318,174800,1318337155,5500,5500,5500,5500,0
20250318,174700,1318337155,5500,5500,5500,5500,0
20250318,174600,1318337155,5500,5500,5500,5500,0
20250318,174500,1318337155,5500,5500,5500,5500,0
20250318,174400,1318337155,5500,5500,5500,5500,0
20250318,174300,1318337155,5500,5500,5500,5500,0
20250318,174200,1318337155,5500,5500,5500,5500,0
20250318,174100,1318337155,5500,5500,5500,5500,0
20250318,174000,1318337155,5500,5500,5500,5500,0
20250318,173900,1318337155,5500,5500,5500,5500,0
20250318,173800,1318337155,5500,5500,5500,5500,0
20250318,173700,1318337155,5500,5500,5500,5500,0
20250318,173600,1318337155,5500,5500,5500,5500,0
20250318,173500,1318337155,5500,5500,5500,5500,0
20250318,173400,1318337155,5500,5500,5500,5500,0
20250318,173300,1318337155,5500,5500,5500,5500,0
20250318,173200,1318337155,5500,5500,5500,5500,0
20250318,173100,1318337155,5500,5500,5500,5500,0
20250318,173000,1318337155,5500,5500,5500,5500,0
20250318,172900,1318337155,5500,5500,5500,5500,0
20250318,172800,1318337155,5500,5500,5500,5500,0
20250318,172700,1318337155,5500,5500,5500,5500,0
20250318,172600,1318337155,5500,5500,5500,5500,0
20250318,172500,1318337155,5500,5500,5500,5500,0
20250318,172400,1318337155,5500,5500,5500,5500,0
20250318,172300,1318337155,5500,5500,5500,5500,0
20250318,172200,1318337155,5500,5500,5500,5500,0
20250318,172100,1318337155,5500,5500,5500,5500,0
20250318,172000,1318337155,5500,5500,5500,5500,0
20250318,171900,1318337155,5500,5500,5500,5500,3103
20250318,171800,1318337155,5500,5500,5500,5500,0
20250318,171700,1318337155,5500,5500,5500,5500,0
20250318,171600,1318337155,5500,5500,5500,5500,0
20250318,171500,1318337155,5500,5500,5500,5500,0
20250318,171400,1318337155,5500,5500,5500,5500,0
20250318,171300,1318337155,5500,5500,5500,5500,0
20250318,171200,1318337155,5500,5500,5500,5500,0
20250318,171100,1318337155,5500,5500,5500,5500,0
20250318,171000,1318337155,5500,5500,5500,5500,0
20250318,170900,1318337155,5500,5500,5500,5500,0
20250318,170800,1318337155,5500,5500,5500,5500,0
20250318,170700,1318337155,5500,5500,5500,5500,0
20250318,170600,1318337155,5500,5500,5500,5500,0
20250318,170500,1318337155,5500,5500,5500,5500,0
20250318,170400,1318337155,5500,5500,5500,5500,0
20250318,170300,1318337155,5500,5500,5500,5500,0
20250318,170200,1318337155,5500,5500,5500,5500,0
20250318,170100,1318337155,5500,5500,5500,5500,0
20250318,170000,1318337155,5500,5500,5500,5500,0
20250318,165900,1318337155,5500,5500,5500,5500,0
20250318,165800,1318337155,5500,5500,5500,5500,0
20250318,165700,1318337155,5500,5500,5500,5500,0
20250318,165600,1318337155,5500,5500,5500,5500,0
20250318,165500,1318337155,5500,5500,5500,5500,0
20250318,165400,1318337155,5500,5500,5500,5500,0
20250318,165300,1318337155,5500,5500,5500,5500,0
20250318,165200,1318337155,5500,5500,5500,5500,0
20250318,165100,1318337155,5500,5500,5500,5500,0
20250318,165000,1318337155,5500,5500,5500,5500,0
20250318,164900,1318337155,5500,5500,5500,5500,3103
20250318,164800,1318337155,5500,5500,5500,5500,0
20250318,164700,1318337155,5500,5500,5500,5500,0
20250318,164600,1318337155,5500,5500,5500,5500,0
20250318,164500,1318337155,5500,5500,5500,5500,0
20250318,164400,1318337155,5500,5500,5500,5500,0
20250318,164300,1318337155,5500,5500,5500,5500,0
20250318,164200,1318337155,5500,5500,5500,5500,0
20250318,164100,1318337155,5500,5500,5500,5500,0
20250318,164000,1318337155,5500,5500,5500,5500,0
20250318,163900,1318337155,5500,5500,5500,5500,0
20250318,163800,1318337155,5500,5500,5500,5500,0
20250318,163700,1318337155,5500,5500,5500,5500,0
20250318,163600,1318337155,5500,5500,5500,5500,0
20250318,163500,1318337155,5500,5500,5500,5500,0
20250318,163400,1318337155,5500,5500,5500,5500,0
20250318,163300,1318337155,5500,5500,5500,5500,0
20250318,163200,1318337155,5500,5500,5500,5500,0
20250318,163100,1318337155,5500,5500,5500,5500,0
20250318,163000,1318337155,5500,5500,5500,5500,0
20250318,162900,1318337155,5500,5500,5500,5500,0
20250318,162800,1318337155,5500,5500,5500,5500,0
20250318,162700,1318337155,5500,5500,5500,5500,0
20250318,162600,1318337155,5500,5500,5500,5500,0
20250318,162500,1318337155,5500,5500,5500,5500,0
20250318,162400,1318337155,5500,5500,5500,5500,0
20250318,162300,1318337155,5500,5500,5500,5500,0
20250318,162200,1318337155,5500,5500,5500,5500,0
20250318,162100,1318337155,5500,5500,5500,5500,0
20250318,162000,1318337155,5500,5500,5500,5500,0
20250318,161900,1318337155,5500,5500,5500,5500,3103
20250318,161800,1318337155,5500,5500,5500,5500,0
20250318,161700,1318337155,5500,5500,5500,5500,0
20250318,161600,1318337155,5500,5500,5500,5500,0
20250318,161500,1318337155,5500,5500,5500,5500,0
20250318,161400,1318337155,5500,5500,5500,5500,0
20250318,161300,1318337155,5500,5500,5500,5500,0
20250318,161200,1318337155,5500,5500,5500,5500,0
20250318,161100,1318337155,5500,5500,5500,5500,0
20250318,161000,1318337155,5500,5500,5500,5500,0
20250318,160900,1318337155,5500,5500,5500,5500,0
20250318,160800,1318337155,5500,5500,5500,5500,0
20250318,160700,1318337155,5500,5500,5500,5500,0
20250318,160600,1318337155,5500,5500,5500,5500,0
20250318,160500,1318337155,5500,5500,5500,5500,0
20250318,160400,1318337155,5500,5500,5500,5500,0
20250318,160300,1318337155,5500,5500,5500,5500,0
20250318,160200,1318337155,5500,5500,5500,5500,0
20250318,160100,1318337155,5500,5500,5500,5500,0
20250318,160000,1318337155,5500,5500,5500,5500,0
20250318,155900,1318337155,5500,5500,5500,5500,0
20250318,155800,1318337155,5500,5500,5500,5500,0
20250318,155700,1318337155,5500,5500,5500,5500,0
20250318,155600,1318337155,5500,5500,5500,5500,0
20250318,155500,1318337155,5500,5500,5500,5500,0
20250318,155400,1318337155,5500,5500,5500,5500,0
20250318,155300,1318337155,5500,5500,5500,5500,0
20250318,155200,1318337155,5500,5500,5500,5500,0
20250318,155100,1318337155,5500,5500,5500,5500,0
20250318,155000,1318337155,5500,5500,5500,5500,0
20250318,154900,1318337155,5500,5500,5500,5500,3103
20250318,154800,1318337155,5500,5500,5500,5500,0
20250318,154700,1318337155,5500,5500,5500,5500,0
20250318,154600,1318337155,5500,5500,5500,5500,0
20250318,154500,1318337155,5500,5500,5500,5500,0
20250318,154400,1318337155,5500,5500,5500,5500,0
20250318,154300,1318337155,5500,5500,5500,5500,0
20250318,154200,1318337155,5500,5500,5500,5500,0
20250318,154100,1318337155,5500,5500,5500,5500,0
20250318,154000,1318337155,5500,5500,5500,5500,0
20250318,153900,1318337155,5500,5500,5500,5500,0
20250318,153800,1318337155,5500,5500,5500,5500,0
20250318,153700,1318337155,5500,5500,5500,5500,0
20250318,153600,1318337155,5500,5500,5500,5500,0
20250318,153500,1318337155,5500,5500,5500,5500,0
20250318,153400,1318337155,5500,5500,5500,5500,0
20250318,153300,1318337155,5500,5500,5500,5500,0
20250318,153200,1318337155,5500,5500,5500,5500,0
20250318,153100,1318337155,5500,5500,5500,5500,0
20250318,153000,1318337155,5500,5500,5500,5500,3103
20250318,152900,1301270655,5530,5530,5530,5530,0
20250318,152800,1301270655,5530,5530,5530,5530,0
20250318,152700,1301270655,5530,5530,5530,5530,0
20250318,152600,1301270655,5530,5530,5530,5530,0
20250318,152500,1301270655,5530,5530,5530,5530,0
20250318,152400,1301270655,5530,5530,5530,5530,0
20250318,152300,1301270655,5530,5530,5530,5530,0
20250318,152200,1301270655,5530,5530,5530,5530,0
20250318,152100,1301270655,5530,5530,5530,5530,0
20250318,152000,1301270655,5530,5530,5530,5530,0
20250318,151900,1301270655,5530,5520,5530,5520,871
20250318,151800,1296461060,5520,5520,5520,5520,811
20250318,151700,1291984340,5520,5520,5520,5520,1
20250318,151600,1291978820,5520,5510,5520,5500,529
20250318,151500,1289064220,5510,5510,5520,5510,53
20250318,151400,1288772130,5510,5510,5510,5510,10
20250318,151300,1288717030,5510,5500,5510,5500,207
20250318,151200,1287578520,5500,5510,5510,5500,208
20250318,151100,1286434220,5530,5530,5530,5530,3
20250318,151000,1286417630,5530,5510,5530,5500,1470
20250318,150900,1278327910,5520,5520,5520,5520,22
20250318,150800,1278206470,5520,5520,5520,5520,6
20250318,150700,1278173350,5530,5530,5530,5530,0
20250318,150600,1278173350,5530,5530,5530,5530,0
20250318,150500,1278173350,5530,5530,5530,5530,1
20250318,150400,1278167820,5510,5530,5530,5510,1960
20250318,150300,1267339000,5520,5520,5520,5520,0
20250318,150200,1267339000,5520,5520,5520,5510,34
20250318,150100,1267151420,5530,5520,5530,5510,52
20250318,150000,1266864000,5520,5520,5520,5520,262
20250318,145900,1265417760,5520,5520,5520,5510,2216
20250318,145800,1253185590,5500,5510,5510,5500,1350
20250318,145700,1245754590,5510,5510,5510,5510,1
20250318,145600,1245749080,5510,5510,5510,5510,957
20250318,145500,1240476010,5510,5500,5510,5500,90
20250318,145400,1239980710,5500,5500,5500,5500,99
20250318,145300,1239436210,5510,5510,5510,5510,0
20250318,145200,1239436210,5510,5510,5510,5510,0
20250318,145100,1239436210,5510,5510,5510,5510,0
20250318,145000,1239436210,5510,5510,5510,5510,21
20250318,144900,1239320500,5520,5510,5520,5510,76
20250318,144800,1238901730,5510,5510,5510,5510,100
20250318,144700,1238350730,5510,5510,5510,5510,50
20250318,144600,1238075230,5510,5510,5510,5510,17
20250318,144500,1237981560,5520,5520,5520,5520,28
20250318,144400,1237827000,5520,5520,5520,5520,0
20250318,144300,1237827000,5520,5520,5520,5520,97
20250318,144200,1237291560,5480,5500,5520,5470,1709
20250318,144100,1227895000,5500,5500,5500,5470,1210
20250318,144000,1221267000,5500,5490,5500,5470,1554
20250318,143900,1212750350,5500,5500,5500,5500,10
20250318,143800,1212695350,5510,5510,5510,5510,0
20250318,143700,1212695350,5510,5510,5510,5510,0
20250318,143600,1212695350,5510,5510,5510,5510,0
20250318,143500,1212695350,5510,5510,5510,5510,3
20250318,143400,1212678820,5510,5510,5510,5510,13
20250318,143300,1212607190,5510,5510,5510,5510,0
20250318,143200,1212607190,5510,5510,5510,5510,0
20250318,143100,1212607190,5510,5510,5510,5510,0
20250318,143000,1212607190,5510,5510,5510,5510,0
20250318,142900,1212607190,5510,5510,5510,5510,50
20250318,142800,1212331690,5510,5490,5510,5490,29
20250318,142700,1212172460,5490,5500,5510,5490,978
20250318,142600,1206802790,5500,5505,5505,5500,200
20250318,142500,1205702775,5510,5510,5510,5500,125
20250318,142400,1205015235,5510,5510,5510,5510,0
20250318,142300,1205015235,5510,5510,5510,5510,121
20250318,142200,1204348525,5520,5520,5520,5520,1
20250318,142100,1204343005,5500,5500,5500,5500,0
20250318,142000,1204343005,5500,5500,5500,5500,1031
20250318,141900,1198672505,5510,5520,5520,5505,918
20250318,141800,1193611125,5530,5530,5530,5530,0
20250318,141700,1193611125,5530,5530,5530,5530,0
20250318,141600,1193611125,5530,5530,5530,5530,11
20250318,141500,1193550295,5530,5530,5530,5530,300
20250318,141400,1191891295,5530,5530,5530,5530,1
20250318,141300,1191885765,5530,5530,5530,5530,2
20250318,141200,1191874705,5520,5520,5520,5520,2
20250318,141100,1191863665,5520,5520,5530,5520,163
20250318,141000,1190963875,5520,5520,5520,5520,72
20250318,140900,1190566435,5520,5520,5520,5520,50
20250318,140800,1190290435,5520,5520,5520,5520,50
20250318,140700,1190014435,5530,5530,5530,5530,144
20250318,140600,1189218115,5540,5520,5540,5515,1058
20250318,140500,1183366825,5520,5520,5520,5520,584
20250318,140400,1180143145,5520,5520,5520,5520,12
20250318,140300,1180076905,5520,5520,5520,5520,200
20250318,140200,1178972905,5520,5510,5520,5510,115
20250318,140100,1178338855,5500,5500,5500,5500,0
20250318,140000,1178338855,5500,5500,5500,5500,0
20250318,135900,1178338855,5500,5500,5500,5500,0
20250318,135800,1178338855,5500,5500,5500,5500,51
20250318,135700,1178058355,5520,5520,5520,5520,18
20250318,135600,1177958995,5520,5510,5520,5500,141
20250318,135500,1177182975,5510,5510,5510,5510,714
20250318,135400,1173248835,5510,5510,5510,5510,76
20250318,135300,1172830075,5510,5510,5510,5510,100
20250318,135200,1172279075,5510,5510,5510,5510,0
20250318,135100,1172279075,5510,5510,5510,5510,131
20250318,135000,1171557265,5510,5520,5520,5510,901
20250318,134900,1166591245,5530,5530,5530,5530,0
20250318,134800,1166591245,5530,5530,5530,5530,80
20250318,134700,1166148845,5530,5520,5530,5510,2081
20250318,134600,1154677245,5530,5530,5530,5530,0
20250318,134500,1154677245,5530,5530,5530,5530,1
20250318,134400,1154671715,5530,5530,5530,5530,0
20250318,134300,1154671715,5530,5530,5530,5530,0
20250318,134200,1154671715,5530,5520,5530,5520,1570
20250318,134100,1145994155,5530,5530,5530,5530,0
20250318,134000,1145994155,5530,5530,5530,5530,0
20250318,133900,1145994155,5530,5530,5530,5530,0
20250318,133800,1145994155,5530,5530,5530,5530,1
20250318,133700,1145988625,5520,5510,5520,5510,697
20250318,133600,1142141215,5520,5520,5520,5520,0
20250318,133500,1142141215,5520,5510,5520,5510,690
20250318,133400,1138333755,5510,5510,5510,5510,1
20250318,133300,1138328245,5510,5510,5510,5510,0
20250318,133200,1138328245,5510,5510,5510,5510,0
20250318,133100,1138328245,5510,5510,5510,5510,285
20250318,133000,1136757895,5520,5520,5520,5520,0
20250318,132900,1136757895,5520,5520,5520,5520,0
20250318,132800,1136757895,5520,5500,5520,5500,425
20250318,132700,1134418535,5500,5500,5500,5500,15
20250318,132600,1134336035,5510,5510,5510,5510,126
20250318,132500,1133641775,5510,5490,5510,5480,3926
20250318,132400,1112079075,5480,5480,5480,5480,10
20250318,132300,1112024275,5480,5480,5490,5480,576
20250318,132200,1108867785,5480,5480,5480,5480,100
20250318,132100,1108319785,5480,5480,5480,5480,200
20250318,132000,1107223785,5480,5480,5480,5480,1000
20250318,131900,1101743785,5490,5490,5490,5490,700
20250318,131800,1097900785,5480,5480,5480,5475,684
20250318,131700,1094152470,5470,5480,5480,5470,291
20250318,131600,1092558000,5480,5450,5480,5450,1155
20250318,131500,1086242280,5450,5450,5450,5450,70
20250318,131400,1085860780,5460,5460,5460,5460,150
20250318,131300,1085041780,5470,5460,5470,5450,2001
20250318,131200,1074130200,5460,5460,5460,5460,0
20250318,131100,1074130200,5460,5470,5470,5460,105
20250318,131000,1073556750,5470,5460,5470,5460,85
20250318,130900,1073092600,5460,5455,5470,5450,176
20250318,130800,1072132070,5460,5460,5460,5460,71
20250318,130700,1071744410,5460,5470,5470,5460,2
20250318,130600,1071733480,5470,5470,5470,5470,210
20250318,130500,1070584780,5470,5470,5470,5450,1334
20250318,130400,1063305990,5470,5470,5470,5470,0
20250318,130300,1063305990,5470,5470,5470,5470,21
20250318,130200,1063191120,5470,5470,5470,5470,2
20250318,130100,1063180180,5460,5460,5460,5460,354
20250318,130000,1061247340,5470,5460,5470,5460,60
20250318,125900,1060919730,5450,5450,5450,5450,55
20250318,125800,1060619980,5450,5410,5450,5400,3034
20250318,125700,1044206170,5430,5460,5460,5400,15176
20250318,125600,961869330,5480,5470,5480,5470,6
20250318,125500,961836490,5470,5470,5470,5470,40
20250318,125400,961617690,5470,5470,5470,5470,9
20250318,125300,961568460,5450,5470,5470,5450,8051
20250318,125200,917632960,5480,5480,5480,5480,170
20250318,125100,916701360,5480,5480,5480,5480,1
20250318,125000,916695880,5470,5480,5480,5470,553
20250318,124900,913668490,5470,5490,5490,5470,201
20250318,124800,912568800,5480,5470,5480,5470,2789
20250318,124700,897312950,5470,5490,5490,5470,2016
20250318,124600,886270110,5500,5500,5500,5500,1
20250318,124500,886264610,5480,5480,5480,5480,0
20250318,124400,886264610,5480,5480,5480,5480,0
20250318,124300,886264610,5480,5500,5500,5480,1211
20250318,124200,879626890,5490,5490,5490,5490,0
20250318,124100,879626890,5490,5520,5520,5490,1401
20250318,124000,871935210,5520,5520,5520,5520,0
20250318,123900,871935210,5520,5520,5520,5520,0
20250318,123800,871935210,5520,5520,5520,5520,0
20250318,123700,871935210,5520,5520,5520,5520,1
20250318,123600,871929690,5500,5500,5500,5500,0
20250318,123500,871929690,5500,5510,5510,5500,1836
20250318,123400,861822390,5520,5520,5520,5520,832
20250318,123300,857229750,5530,5530,5530,5530,0
20250318,123200,857229750,5530,5530,5530,5530,0
20250318,123100,857229750,5530,5520,5530,5520,639
20250318,123000,853702460,5520,5520,5520,5520,0
20250318,122900,853702460,5520,5520,5520,5520,80
20250318,122800,853260860,5525,5530,5530,5525,58
20250318,122700,852940400,5530,5530,5530,5530,85
20250318,122600,852470350,5530,5530,5530,5530,0
20250318,122500,852470350,5530,5530,5530,5530,0
20250318,122400,852470350,5530,5530,5530,5530,101
20250318,122300,851911820,5530,5530,5530,5530,30
20250318,122200,851745920,5530,5535,5535,5530,107
20250318,122100,851153965,5535,5530,5535,5530,322
20250318,122000,849373155,5525,5525,5525,5525,70
20250318,121900,848986405,5525,5525,5525,5525,30
20250318,121800,848820655,5525,5525,5530,5525,9
20250318,121700,848770895,5525,5530,5530,5525,125
20250318,121600,848080245,5530,5530,5530,5530,10
20250318,121500,848024945,5530,5530,5530,5520,153
20250318,121400,847179155,5530,5530,5530,5530,1
20250318,121300,847173625,5530,5530,5530,5530,7
20250318,121200,847134915,5530,5530,5530,5530,0
20250318,121100,847134915,5530,5530,5530,5530,0
20250318,121000,847134915,5530,5530,5530,5530,16
20250318,120900,847046435,5530,5530,5530,5530,0
20250318,120800,847046435,5530,5530,5530,5530,1
20250318,120700,847040905,5520,5520,5520,5520,0
20250318,120600,847040905,5520,5530,5530,5520,182
20250318,120500,846035345,5530,5530,5530,5530,5
20250318,120400,846007695,5530,5530,5530,5530,0
20250318,120300,846007695,5530,5530,5530,5530,20
20250318,120200,845897095,5530,5530,5530,5530,0
20250318,120100,845897095,5530,5530,5530,5530,0
20250318,120000,845897095,5530,5530,5530,5530,23
20250318,115900,845769905,5520,5530,5530,5520,85
20250318,115800,845300005,5530,5530,5530,5530,183
20250318,115700,844288015,5530,5520,5530,5520,220
20250318,115600,843072545,5520,5520,5520,5520,91
20250318,115500,842570225,5530,5530,5530,5530,20
20250318,115400,842459625,5530,5530,5530,5530,100
20250318,115300,841906625,5520,5520,5520,5520,99
20250318,115200,841360145,5520,5520,5520,5520,1
20250318,115100,841354625,5510,5520,5520,5510,100
20250318,115000,840802955,5520,5520,5520,5520,0
20250318,114900,840802955,5520,5520,5520,5520,0
20250318,114800,840802955,5520,5520,5520,5520,0
20250318,114700,840802955,5520,5520,5520,5520,0
20250318,114600,840802955,5520,5520,5520,5520,0
20250318,114500,840802955,5520,5520,5520,5520,108
20250318,114400,840206795,5530,5530,5530,5530,0
20250318,114300,840206795,5530,5530,5530,5530,0
20250318,114200,840206795,5530,5530,5530,5530,0
20250318,114100,840206795,5530,5530,5530,5530,1
20250318,114000,840201265,5530,5530,5530,5530,0
20250318,113900,840201265,5530,5530,5530,5530,0
20250318,113800,840201265,5530,5530,5530,5530,0
20250318,113700,840201265,5530,5530,5530,5530,203
20250318,113600,839078675,5520,5520,5530,5520,141
20250318,113500,838300345,5520,5520,5520,5520,739
20250318,113400,834221065,5520,5520,5520,5520,0
20250318,113300,834221065,5520,5520,5520,5520,0
20250318,113200,834221065,5520,5520,5520,5520,82
20250318,113100,833768425,5520,5510,5520,5510,105
20250318,113000,833189825,5520,5520,5520,5520,5
20250318,112900,833162225,5510,5510,5510,5510,100
20250318,112800,832611225,5510,5510,5510,5510,114
20250318,112700,831983085,5510,5510,5510,5510,140
20250318,112600,831211685,5510,5510,5510,5510,1090
20250318,112500,825205785,5500,5500,5500,5500,0
20250318,112400,825205785,5500,5500,5500,5500,1151
20250318,112300,818875285,5490,5490,5490,5490,82
20250318,112200,818425105,5490,5490,5490,5490,28
20250318,112100,818271385,5490,5490,5490,5490,0
20250318,112000,818271385,5490,5490,5490,5490,172
20250318,111900,817327105,5490,5490,5490,5490,67
20250318,111800,816959275,5480,5490,5490,5480,228
20250318,111700,815709825,5490,5490,5490,5490,0
20250318,111600,815709825,5490,5490,5490,5490,0
20250318,111500,815709825,5490,5490,5490,5490,317
20250318,111400,813969495,5490,5490,5490,5490,129
20250318,111300,813261285,5480,5470,5480,5470,21
20250318,111200,813146225,5490,5490,5490,5490,0
20250318,111100,813146225,5490,5490,5490,5490,13
20250318,111000,813074855,5470,5470,5470,5470,187
20250318,110900,812051965,5470,5480,5480,5470,511
20250318,110800,809251705,5490,5490,5490,5490,7
20250318,110700,809213275,5490,5490,5490,5490,11
20250318,110600,809152885,5490,5490,5490,5490,0
20250318,110500,809152885,5490,5490,5490,5490,0
20250318,110400,809152885,5490,5470,5490,5470,550
20250318,110300,806144245,5470,5490,5490,5470,4169
20250318,110200,783323785,5490,5500,5500,5490,31
20250318,110100,783153305,5490,5490,5490,5490,0
20250318,110000,783153305,5490,5485,5490,5485,116
20250318,105900,782516480,5480,5480,5480,5480,830
20250318,105800,777968080,5480,5480,5480,5480,399
20250318,105700,775781560,5480,5480,5480,5480,0
20250318,105600,775781560,5480,5490,5490,5480,7
20250318,105500,775743190,5500,5500,5500,5500,1225
20250318,105400,769005690,5500,5500,5500,5500,5
20250318,105300,768978190,5500,5500,5500,5500,68
20250318,105200,768604190,5500,5480,5500,5480,530
20250318,105100,765693760,5490,5490,5490,5490,17
20250318,105000,765600430,5490,5480,5490,5470,1251
20250318,104900,758757400,5480,5490,5490,5480,585
20250318,104800,755551120,5500,5500,5500,5500,0
20250318,104700,755551120,5500,5480,5500,5480,32
20250318,104600,755375160,5490,5490,5490,5490,2
20250318,104500,755364180,5480,5490,5490,5480,246
20250318,104400,754016090,5490,5480,5490,5480,203
20250318,104300,752903620,5480,5480,5480,5480,0
20250318,104200,752903620,5480,5480,5480,5470,210
20250318,104100,751753070,5480,5470,5480,5470,215
20250318,104000,750576870,5480,5480,5480,5480,581
20250318,103900,747392990,5480,5480,5480,5480,52
20250318,103800,747108030,5480,5480,5480,5480,0
20250318,103700,747108030,5480,5480,5480,5480,85
20250318,103600,746642230,5470,5480,5480,5470,1081
20250318,103500,740726140,5480,5480,5480,5480,596
20250318,103400,737460060,5490,5480,5490,5480,30
20250318,103300,737295560,5480,5500,5500,5470,4289
20250318,103200,713773620,5500,5500,5500,5500,86
20250318,103100,713300620,5530,5530,5530,5520,189
20250318,103000,712257230,5530,5530,5530,5530,96
20250318,102900,711726350,5530,5530,5530,5530,4
20250318,102800,711704230,5530,5520,5530,5520,11
20250318,102700,711643450,5520,5530,5530,5520,1780
20250318,102600,701800720,5530,5530,5530,5530,1
20250318,102500,701795190,5510,5510,5510,5510,0
20250318,102400,701795190,5510,5510,5520,5510,1701
20250318,102300,692416790,5520,5520,5520,5520,125
20250318,102200,691726790,5510,5510,5510,5510,5
20250318,102100,691699240,5510,5510,5510,5510,5
20250318,102000,691671690,5510,5510,5510,5510,23
20250318,101900,691544960,5510,5510,5510,5510,382
20250318,101800,689440140,5510,5510,5510,5510,585
20250318,101700,686216790,5510,5520,5520,5510,403
20250318,101600,683992240,5520,5520,5520,5510,3
20250318,101500,683975690,5520,5500,5520,5500,452
20250318,101400,681485910,5510,5510,5510,5510,299
20250318,101300,679838420,5510,5510,5510,5510,25
20250318,101200,679700670,5510,5510,5510,5510,1095
20250318,101100,673667220,5510,5500,5510,5500,500
20250318,101000,670912710,5500,5500,5500,5500,1
20250318,100900,670907210,5480,5500,5500,5480,5034
20250318,100800,643272450,5510,5490,5510,5490,230
20250318,100700,642009150,5520,5510,5520,5490,6792
20250318,100600,604682340,5510,5510,5510,5500,2089
20250318,100500,593182635,5510,5510,5515,5510,142
20250318,100400,592400205,5510,5520,5520,5510,1839
20250318,100300,582260190,5520,5520,5520,5520,0
20250318,100200,582260190,5520,5520,5520,5520,162
20250318,100100,581365950,5530,5530,5530,5530,141
20250318,100000,580586220,5530,5540,5540,5530,688
20250318,095900,576775900,5540,5540,5540,5540,300
20250318,095800,575113900,5540,5550,5550,5540,766
20250318,095700,570870180,5560,5560,5560,5560,1000
20250318,095600,565310180,5550,5550,5550,5550,200
20250318,095500,564200180,5560,5560,5560,5560,0
20250318,095400,564200180,5560,5545,5560,5545,1643
20250318,095300,555075460,5540,5550,5550,5540,2
20250318,095200,555064370,5530,5540,5540,5530,86
20250318,095100,554588700,5550,5530,5560,5530,4057
20250318,095000,532100350,5510,5520,5520,5510,182
20250318,094900,531096190,5520,5530,5530,5520,606
20250318,094800,527746810,5520,5510,5520,5510,1250
20250318,094700,520850880,5520,5510,5520,5510,1909
20250318,094600,510328620,5510,5520,5520,5500,159
20250318,094500,509452340,5520,5520,5520,5520,414
20250318,094400,507167060,5520,5520,5520,5515,62
20250318,094300,506824830,5520,5520,5520,5510,1352
20250318,094200,499363790,5510,5510,5510,5500,2329
20250318,094100,486550700,5510,5510,5510,5510,67
20250318,094000,486181530,5510,5510,5510,5510,8
20250318,093900,486137450,5510,5520,5520,5490,3844
20250318,093800,464956300,5540,5530,5540,5520,2828
20250318,093700,449336440,5530,5530,5530,5530,0
20250318,093600,449336440,5530,5510,5530,5510,304
20250318,093500,447657320,5510,5510,5510,5510,510
20250318,093400,444847220,5500,5520,5520,5500,1065
20250318,093300,438969160,5500,5510,5540,5500,6779
20250318,093200,401663900,5510,5510,5520,5510,1652
20250318,093100,392559970,5510,5530,5530,5510,653
20250318,093000,388950350,5530,5540,5540,5520,1858
20250318,092900,378685160,5520,5530,5530,5520,3251
20250318,092800,360734540,5530,5530,5530,5530,400
20250318,092700,358522540,5530,5530,5550,5530,1067
20250318,092600,352621230,5550,5530,5550,5530,5230
20250318,092500,323686470,5530,5540,5540,5530,470
20250318,092400,321087270,5540,5580,5580,5540,4759
20250318,092300,294645330,5580,5590,5590,5580,53
20250318,092200,294349580,5580,5590,5590,5580,418
20250318,092100,292017070,5590,5590,5590,5590,203
20250318,092000,290882300,5590,5590,5590,5590,0
20250318,091900,290882300,5590,5590,5590,5590,1050
20250318,091800,285012800,5600,5600,5600,5600,2
20250318,091700,285001600,5600,5600,5600,5600,111
20250318,091600,284380000,5600,5600,5600,5570,440
20250318,091500,281927190,5600,5600,5610,5600,1345
20250318,091400,274390190,5600,5560,5610,5560,3442
20250318,091300,255110440,5560,5600,5600,5560,36
20250318,091200,254909410,5600,5550,5600,5550,6640
20250318,091100,217733420,5560,5550,5560,5550,1705
20250318,091000,208266700,5560,5560,5560,5560,233
20250318,090900,206971220,5560,5550,5570,5550,4945
20250318,090800,179468090,5540,5550,5550,5540,802
20250318,090700,175024990,5540,5530,5540,5530,870
20250318,090600,170207270,5500,5500,5540,5500,3095
20250318,090500,153170980,5510,5530,5570,5500,7728
20250318,090400,110571110,5520,5500,5590,5490,7545
20250318,090300,69023940,5540,5580,5580,5500,5599
20250318,090200,37971310,5580,5660,5670,5570,5236
20250318,090100,8633730,5660,5680,5700,5660,912
20250318,090000,3470650,5690,5700,5700,5680,609
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191900 1318337155 5500 5500 5500 5500 3103
3 20250318 191800 1318337155 5500 5500 5500 5500 0
4 20250318 191700 1318337155 5500 5500 5500 5500 0
5 20250318 191600 1318337155 5500 5500 5500 5500 0
6 20250318 191500 1318337155 5500 5500 5500 5500 0
7 20250318 191400 1318337155 5500 5500 5500 5500 0
8 20250318 191300 1318337155 5500 5500 5500 5500 0
9 20250318 191200 1318337155 5500 5500 5500 5500 0
10 20250318 191100 1318337155 5500 5500 5500 5500 0
11 20250318 191000 1318337155 5500 5500 5500 5500 0
12 20250318 190900 1318337155 5500 5500 5500 5500 0
13 20250318 190800 1318337155 5500 5500 5500 5500 0
14 20250318 190700 1318337155 5500 5500 5500 5500 0
15 20250318 190600 1318337155 5500 5500 5500 5500 0
16 20250318 190500 1318337155 5500 5500 5500 5500 0
17 20250318 190400 1318337155 5500 5500 5500 5500 0
18 20250318 190300 1318337155 5500 5500 5500 5500 0
19 20250318 190200 1318337155 5500 5500 5500 5500 0
20 20250318 190100 1318337155 5500 5500 5500 5500 0
21 20250318 190000 1318337155 5500 5500 5500 5500 0
22 20250318 185900 1318337155 5500 5500 5500 5500 0
23 20250318 185800 1318337155 5500 5500 5500 5500 0
24 20250318 185700 1318337155 5500 5500 5500 5500 0
25 20250318 185600 1318337155 5500 5500 5500 5500 0
26 20250318 185500 1318337155 5500 5500 5500 5500 0
27 20250318 185400 1318337155 5500 5500 5500 5500 0
28 20250318 185300 1318337155 5500 5500 5500 5500 0
29 20250318 185200 1318337155 5500 5500 5500 5500 0
30 20250318 185100 1318337155 5500 5500 5500 5500 0
31 20250318 185000 1318337155 5500 5500 5500 5500 0
32 20250318 184900 1318337155 5500 5500 5500 5500 3103
33 20250318 184800 1318337155 5500 5500 5500 5500 0
34 20250318 184700 1318337155 5500 5500 5500 5500 0
35 20250318 184600 1318337155 5500 5500 5500 5500 0
36 20250318 184500 1318337155 5500 5500 5500 5500 0
37 20250318 184400 1318337155 5500 5500 5500 5500 0
38 20250318 184300 1318337155 5500 5500 5500 5500 0
39 20250318 184200 1318337155 5500 5500 5500 5500 0
40 20250318 184100 1318337155 5500 5500 5500 5500 0
41 20250318 184000 1318337155 5500 5500 5500 5500 0
42 20250318 183900 1318337155 5500 5500 5500 5500 0
43 20250318 183800 1318337155 5500 5500 5500 5500 0
44 20250318 183700 1318337155 5500 5500 5500 5500 0
45 20250318 183600 1318337155 5500 5500 5500 5500 0
46 20250318 183500 1318337155 5500 5500 5500 5500 0
47 20250318 183400 1318337155 5500 5500 5500 5500 0
48 20250318 183300 1318337155 5500 5500 5500 5500 0
49 20250318 183200 1318337155 5500 5500 5500 5500 0
50 20250318 183100 1318337155 5500 5500 5500 5500 0
51 20250318 183000 1318337155 5500 5500 5500 5500 0
52 20250318 182900 1318337155 5500 5500 5500 5500 0
53 20250318 182800 1318337155 5500 5500 5500 5500 0
54 20250318 182700 1318337155 5500 5500 5500 5500 0
55 20250318 182600 1318337155 5500 5500 5500 5500 0
56 20250318 182500 1318337155 5500 5500 5500 5500 0
57 20250318 182400 1318337155 5500 5500 5500 5500 0
58 20250318 182300 1318337155 5500 5500 5500 5500 0
59 20250318 182200 1318337155 5500 5500 5500 5500 0
60 20250318 182100 1318337155 5500 5500 5500 5500 0
61 20250318 182000 1318337155 5500 5500 5500 5500 0
62 20250318 181900 1318337155 5500 5500 5500 5500 3103
63 20250318 181800 1318337155 5500 5500 5500 5500 0
64 20250318 181700 1318337155 5500 5500 5500 5500 0
65 20250318 181600 1318337155 5500 5500 5500 5500 0
66 20250318 181500 1318337155 5500 5500 5500 5500 0
67 20250318 181400 1318337155 5500 5500 5500 5500 0
68 20250318 181300 1318337155 5500 5500 5500 5500 0
69 20250318 181200 1318337155 5500 5500 5500 5500 0
70 20250318 181100 1318337155 5500 5500 5500 5500 0
71 20250318 181000 1318337155 5500 5500 5500 5500 0
72 20250318 180900 1318337155 5500 5500 5500 5500 0
73 20250318 180800 1318337155 5500 5500 5500 5500 0
74 20250318 180700 1318337155 5500 5500 5500 5500 0
75 20250318 180600 1318337155 5500 5500 5500 5500 0
76 20250318 180500 1318337155 5500 5500 5500 5500 0
77 20250318 180400 1318337155 5500 5500 5500 5500 0
78 20250318 180300 1318337155 5500 5500 5500 5500 0
79 20250318 180200 1318337155 5500 5500 5500 5500 0
80 20250318 180100 1318337155 5500 5500 5500 5500 0
81 20250318 180000 1318337155 5500 5500 5500 5500 0
82 20250318 175900 1318337155 5500 5500 5500 5500 0
83 20250318 175800 1318337155 5500 5500 5500 5500 0
84 20250318 175700 1318337155 5500 5500 5500 5500 0
85 20250318 175600 1318337155 5500 5500 5500 5500 0
86 20250318 175500 1318337155 5500 5500 5500 5500 0
87 20250318 175400 1318337155 5500 5500 5500 5500 0
88 20250318 175300 1318337155 5500 5500 5500 5500 0
89 20250318 175200 1318337155 5500 5500 5500 5500 0
90 20250318 175100 1318337155 5500 5500 5500 5500 0
91 20250318 175000 1318337155 5500 5500 5500 5500 0
92 20250318 174900 1318337155 5500 5500 5500 5500 3103
93 20250318 174800 1318337155 5500 5500 5500 5500 0
94 20250318 174700 1318337155 5500 5500 5500 5500 0
95 20250318 174600 1318337155 5500 5500 5500 5500 0
96 20250318 174500 1318337155 5500 5500 5500 5500 0
97 20250318 174400 1318337155 5500 5500 5500 5500 0
98 20250318 174300 1318337155 5500 5500 5500 5500 0
99 20250318 174200 1318337155 5500 5500 5500 5500 0
100 20250318 174100 1318337155 5500 5500 5500 5500 0
101 20250318 174000 1318337155 5500 5500 5500 5500 0
102 20250318 173900 1318337155 5500 5500 5500 5500 0
103 20250318 173800 1318337155 5500 5500 5500 5500 0
104 20250318 173700 1318337155 5500 5500 5500 5500 0
105 20250318 173600 1318337155 5500 5500 5500 5500 0
106 20250318 173500 1318337155 5500 5500 5500 5500 0
107 20250318 173400 1318337155 5500 5500 5500 5500 0
108 20250318 173300 1318337155 5500 5500 5500 5500 0
109 20250318 173200 1318337155 5500 5500 5500 5500 0
110 20250318 173100 1318337155 5500 5500 5500 5500 0
111 20250318 173000 1318337155 5500 5500 5500 5500 0
112 20250318 172900 1318337155 5500 5500 5500 5500 0
113 20250318 172800 1318337155 5500 5500 5500 5500 0
114 20250318 172700 1318337155 5500 5500 5500 5500 0
115 20250318 172600 1318337155 5500 5500 5500 5500 0
116 20250318 172500 1318337155 5500 5500 5500 5500 0
117 20250318 172400 1318337155 5500 5500 5500 5500 0
118 20250318 172300 1318337155 5500 5500 5500 5500 0
119 20250318 172200 1318337155 5500 5500 5500 5500 0
120 20250318 172100 1318337155 5500 5500 5500 5500 0
121 20250318 172000 1318337155 5500 5500 5500 5500 0
122 20250318 171900 1318337155 5500 5500 5500 5500 3103
123 20250318 171800 1318337155 5500 5500 5500 5500 0
124 20250318 171700 1318337155 5500 5500 5500 5500 0
125 20250318 171600 1318337155 5500 5500 5500 5500 0
126 20250318 171500 1318337155 5500 5500 5500 5500 0
127 20250318 171400 1318337155 5500 5500 5500 5500 0
128 20250318 171300 1318337155 5500 5500 5500 5500 0
129 20250318 171200 1318337155 5500 5500 5500 5500 0
130 20250318 171100 1318337155 5500 5500 5500 5500 0
131 20250318 171000 1318337155 5500 5500 5500 5500 0
132 20250318 170900 1318337155 5500 5500 5500 5500 0
133 20250318 170800 1318337155 5500 5500 5500 5500 0
134 20250318 170700 1318337155 5500 5500 5500 5500 0
135 20250318 170600 1318337155 5500 5500 5500 5500 0
136 20250318 170500 1318337155 5500 5500 5500 5500 0
137 20250318 170400 1318337155 5500 5500 5500 5500 0
138 20250318 170300 1318337155 5500 5500 5500 5500 0
139 20250318 170200 1318337155 5500 5500 5500 5500 0
140 20250318 170100 1318337155 5500 5500 5500 5500 0
141 20250318 170000 1318337155 5500 5500 5500 5500 0
142 20250318 165900 1318337155 5500 5500 5500 5500 0
143 20250318 165800 1318337155 5500 5500 5500 5500 0
144 20250318 165700 1318337155 5500 5500 5500 5500 0
145 20250318 165600 1318337155 5500 5500 5500 5500 0
146 20250318 165500 1318337155 5500 5500 5500 5500 0
147 20250318 165400 1318337155 5500 5500 5500 5500 0
148 20250318 165300 1318337155 5500 5500 5500 5500 0
149 20250318 165200 1318337155 5500 5500 5500 5500 0
150 20250318 165100 1318337155 5500 5500 5500 5500 0
151 20250318 165000 1318337155 5500 5500 5500 5500 0
152 20250318 164900 1318337155 5500 5500 5500 5500 3103
153 20250318 164800 1318337155 5500 5500 5500 5500 0
154 20250318 164700 1318337155 5500 5500 5500 5500 0
155 20250318 164600 1318337155 5500 5500 5500 5500 0
156 20250318 164500 1318337155 5500 5500 5500 5500 0
157 20250318 164400 1318337155 5500 5500 5500 5500 0
158 20250318 164300 1318337155 5500 5500 5500 5500 0
159 20250318 164200 1318337155 5500 5500 5500 5500 0
160 20250318 164100 1318337155 5500 5500 5500 5500 0
161 20250318 164000 1318337155 5500 5500 5500 5500 0
162 20250318 163900 1318337155 5500 5500 5500 5500 0
163 20250318 163800 1318337155 5500 5500 5500 5500 0
164 20250318 163700 1318337155 5500 5500 5500 5500 0
165 20250318 163600 1318337155 5500 5500 5500 5500 0
166 20250318 163500 1318337155 5500 5500 5500 5500 0
167 20250318 163400 1318337155 5500 5500 5500 5500 0
168 20250318 163300 1318337155 5500 5500 5500 5500 0
169 20250318 163200 1318337155 5500 5500 5500 5500 0
170 20250318 163100 1318337155 5500 5500 5500 5500 0
171 20250318 163000 1318337155 5500 5500 5500 5500 0
172 20250318 162900 1318337155 5500 5500 5500 5500 0
173 20250318 162800 1318337155 5500 5500 5500 5500 0
174 20250318 162700 1318337155 5500 5500 5500 5500 0
175 20250318 162600 1318337155 5500 5500 5500 5500 0
176 20250318 162500 1318337155 5500 5500 5500 5500 0
177 20250318 162400 1318337155 5500 5500 5500 5500 0
178 20250318 162300 1318337155 5500 5500 5500 5500 0
179 20250318 162200 1318337155 5500 5500 5500 5500 0
180 20250318 162100 1318337155 5500 5500 5500 5500 0
181 20250318 162000 1318337155 5500 5500 5500 5500 0
182 20250318 161900 1318337155 5500 5500 5500 5500 3103
183 20250318 161800 1318337155 5500 5500 5500 5500 0
184 20250318 161700 1318337155 5500 5500 5500 5500 0
185 20250318 161600 1318337155 5500 5500 5500 5500 0
186 20250318 161500 1318337155 5500 5500 5500 5500 0
187 20250318 161400 1318337155 5500 5500 5500 5500 0
188 20250318 161300 1318337155 5500 5500 5500 5500 0
189 20250318 161200 1318337155 5500 5500 5500 5500 0
190 20250318 161100 1318337155 5500 5500 5500 5500 0
191 20250318 161000 1318337155 5500 5500 5500 5500 0
192 20250318 160900 1318337155 5500 5500 5500 5500 0
193 20250318 160800 1318337155 5500 5500 5500 5500 0
194 20250318 160700 1318337155 5500 5500 5500 5500 0
195 20250318 160600 1318337155 5500 5500 5500 5500 0
196 20250318 160500 1318337155 5500 5500 5500 5500 0
197 20250318 160400 1318337155 5500 5500 5500 5500 0
198 20250318 160300 1318337155 5500 5500 5500 5500 0
199 20250318 160200 1318337155 5500 5500 5500 5500 0
200 20250318 160100 1318337155 5500 5500 5500 5500 0
201 20250318 160000 1318337155 5500 5500 5500 5500 0
202 20250318 155900 1318337155 5500 5500 5500 5500 0
203 20250318 155800 1318337155 5500 5500 5500 5500 0
204 20250318 155700 1318337155 5500 5500 5500 5500 0
205 20250318 155600 1318337155 5500 5500 5500 5500 0
206 20250318 155500 1318337155 5500 5500 5500 5500 0
207 20250318 155400 1318337155 5500 5500 5500 5500 0
208 20250318 155300 1318337155 5500 5500 5500 5500 0
209 20250318 155200 1318337155 5500 5500 5500 5500 0
210 20250318 155100 1318337155 5500 5500 5500 5500 0
211 20250318 155000 1318337155 5500 5500 5500 5500 0
212 20250318 154900 1318337155 5500 5500 5500 5500 3103
213 20250318 154800 1318337155 5500 5500 5500 5500 0
214 20250318 154700 1318337155 5500 5500 5500 5500 0
215 20250318 154600 1318337155 5500 5500 5500 5500 0
216 20250318 154500 1318337155 5500 5500 5500 5500 0
217 20250318 154400 1318337155 5500 5500 5500 5500 0
218 20250318 154300 1318337155 5500 5500 5500 5500 0
219 20250318 154200 1318337155 5500 5500 5500 5500 0
220 20250318 154100 1318337155 5500 5500 5500 5500 0
221 20250318 154000 1318337155 5500 5500 5500 5500 0
222 20250318 153900 1318337155 5500 5500 5500 5500 0
223 20250318 153800 1318337155 5500 5500 5500 5500 0
224 20250318 153700 1318337155 5500 5500 5500 5500 0
225 20250318 153600 1318337155 5500 5500 5500 5500 0
226 20250318 153500 1318337155 5500 5500 5500 5500 0
227 20250318 153400 1318337155 5500 5500 5500 5500 0
228 20250318 153300 1318337155 5500 5500 5500 5500 0
229 20250318 153200 1318337155 5500 5500 5500 5500 0
230 20250318 153100 1318337155 5500 5500 5500 5500 0
231 20250318 153000 1318337155 5500 5500 5500 5500 3103
232 20250318 152900 1301270655 5530 5530 5530 5530 0
233 20250318 152800 1301270655 5530 5530 5530 5530 0
234 20250318 152700 1301270655 5530 5530 5530 5530 0
235 20250318 152600 1301270655 5530 5530 5530 5530 0
236 20250318 152500 1301270655 5530 5530 5530 5530 0
237 20250318 152400 1301270655 5530 5530 5530 5530 0
238 20250318 152300 1301270655 5530 5530 5530 5530 0
239 20250318 152200 1301270655 5530 5530 5530 5530 0
240 20250318 152100 1301270655 5530 5530 5530 5530 0
241 20250318 152000 1301270655 5530 5530 5530 5530 0
242 20250318 151900 1301270655 5530 5520 5530 5520 871
243 20250318 151800 1296461060 5520 5520 5520 5520 811
244 20250318 151700 1291984340 5520 5520 5520 5520 1
245 20250318 151600 1291978820 5520 5510 5520 5500 529
246 20250318 151500 1289064220 5510 5510 5520 5510 53
247 20250318 151400 1288772130 5510 5510 5510 5510 10
248 20250318 151300 1288717030 5510 5500 5510 5500 207
249 20250318 151200 1287578520 5500 5510 5510 5500 208
250 20250318 151100 1286434220 5530 5530 5530 5530 3
251 20250318 151000 1286417630 5530 5510 5530 5500 1470
252 20250318 150900 1278327910 5520 5520 5520 5520 22
253 20250318 150800 1278206470 5520 5520 5520 5520 6
254 20250318 150700 1278173350 5530 5530 5530 5530 0
255 20250318 150600 1278173350 5530 5530 5530 5530 0
256 20250318 150500 1278173350 5530 5530 5530 5530 1
257 20250318 150400 1278167820 5510 5530 5530 5510 1960
258 20250318 150300 1267339000 5520 5520 5520 5520 0
259 20250318 150200 1267339000 5520 5520 5520 5510 34
260 20250318 150100 1267151420 5530 5520 5530 5510 52
261 20250318 150000 1266864000 5520 5520 5520 5520 262
262 20250318 145900 1265417760 5520 5520 5520 5510 2216
263 20250318 145800 1253185590 5500 5510 5510 5500 1350
264 20250318 145700 1245754590 5510 5510 5510 5510 1
265 20250318 145600 1245749080 5510 5510 5510 5510 957
266 20250318 145500 1240476010 5510 5500 5510 5500 90
267 20250318 145400 1239980710 5500 5500 5500 5500 99
268 20250318 145300 1239436210 5510 5510 5510 5510 0
269 20250318 145200 1239436210 5510 5510 5510 5510 0
270 20250318 145100 1239436210 5510 5510 5510 5510 0
271 20250318 145000 1239436210 5510 5510 5510 5510 21
272 20250318 144900 1239320500 5520 5510 5520 5510 76
273 20250318 144800 1238901730 5510 5510 5510 5510 100
274 20250318 144700 1238350730 5510 5510 5510 5510 50
275 20250318 144600 1238075230 5510 5510 5510 5510 17
276 20250318 144500 1237981560 5520 5520 5520 5520 28
277 20250318 144400 1237827000 5520 5520 5520 5520 0
278 20250318 144300 1237827000 5520 5520 5520 5520 97
279 20250318 144200 1237291560 5480 5500 5520 5470 1709
280 20250318 144100 1227895000 5500 5500 5500 5470 1210
281 20250318 144000 1221267000 5500 5490 5500 5470 1554
282 20250318 143900 1212750350 5500 5500 5500 5500 10
283 20250318 143800 1212695350 5510 5510 5510 5510 0
284 20250318 143700 1212695350 5510 5510 5510 5510 0
285 20250318 143600 1212695350 5510 5510 5510 5510 0
286 20250318 143500 1212695350 5510 5510 5510 5510 3
287 20250318 143400 1212678820 5510 5510 5510 5510 13
288 20250318 143300 1212607190 5510 5510 5510 5510 0
289 20250318 143200 1212607190 5510 5510 5510 5510 0
290 20250318 143100 1212607190 5510 5510 5510 5510 0
291 20250318 143000 1212607190 5510 5510 5510 5510 0
292 20250318 142900 1212607190 5510 5510 5510 5510 50
293 20250318 142800 1212331690 5510 5490 5510 5490 29
294 20250318 142700 1212172460 5490 5500 5510 5490 978
295 20250318 142600 1206802790 5500 5505 5505 5500 200
296 20250318 142500 1205702775 5510 5510 5510 5500 125
297 20250318 142400 1205015235 5510 5510 5510 5510 0
298 20250318 142300 1205015235 5510 5510 5510 5510 121
299 20250318 142200 1204348525 5520 5520 5520 5520 1
300 20250318 142100 1204343005 5500 5500 5500 5500 0
301 20250318 142000 1204343005 5500 5500 5500 5500 1031
302 20250318 141900 1198672505 5510 5520 5520 5505 918
303 20250318 141800 1193611125 5530 5530 5530 5530 0
304 20250318 141700 1193611125 5530 5530 5530 5530 0
305 20250318 141600 1193611125 5530 5530 5530 5530 11
306 20250318 141500 1193550295 5530 5530 5530 5530 300
307 20250318 141400 1191891295 5530 5530 5530 5530 1
308 20250318 141300 1191885765 5530 5530 5530 5530 2
309 20250318 141200 1191874705 5520 5520 5520 5520 2
310 20250318 141100 1191863665 5520 5520 5530 5520 163
311 20250318 141000 1190963875 5520 5520 5520 5520 72
312 20250318 140900 1190566435 5520 5520 5520 5520 50
313 20250318 140800 1190290435 5520 5520 5520 5520 50
314 20250318 140700 1190014435 5530 5530 5530 5530 144
315 20250318 140600 1189218115 5540 5520 5540 5515 1058
316 20250318 140500 1183366825 5520 5520 5520 5520 584
317 20250318 140400 1180143145 5520 5520 5520 5520 12
318 20250318 140300 1180076905 5520 5520 5520 5520 200
319 20250318 140200 1178972905 5520 5510 5520 5510 115
320 20250318 140100 1178338855 5500 5500 5500 5500 0
321 20250318 140000 1178338855 5500 5500 5500 5500 0
322 20250318 135900 1178338855 5500 5500 5500 5500 0
323 20250318 135800 1178338855 5500 5500 5500 5500 51
324 20250318 135700 1178058355 5520 5520 5520 5520 18
325 20250318 135600 1177958995 5520 5510 5520 5500 141
326 20250318 135500 1177182975 5510 5510 5510 5510 714
327 20250318 135400 1173248835 5510 5510 5510 5510 76
328 20250318 135300 1172830075 5510 5510 5510 5510 100
329 20250318 135200 1172279075 5510 5510 5510 5510 0
330 20250318 135100 1172279075 5510 5510 5510 5510 131
331 20250318 135000 1171557265 5510 5520 5520 5510 901
332 20250318 134900 1166591245 5530 5530 5530 5530 0
333 20250318 134800 1166591245 5530 5530 5530 5530 80
334 20250318 134700 1166148845 5530 5520 5530 5510 2081
335 20250318 134600 1154677245 5530 5530 5530 5530 0
336 20250318 134500 1154677245 5530 5530 5530 5530 1
337 20250318 134400 1154671715 5530 5530 5530 5530 0
338 20250318 134300 1154671715 5530 5530 5530 5530 0
339 20250318 134200 1154671715 5530 5520 5530 5520 1570
340 20250318 134100 1145994155 5530 5530 5530 5530 0
341 20250318 134000 1145994155 5530 5530 5530 5530 0
342 20250318 133900 1145994155 5530 5530 5530 5530 0
343 20250318 133800 1145994155 5530 5530 5530 5530 1
344 20250318 133700 1145988625 5520 5510 5520 5510 697
345 20250318 133600 1142141215 5520 5520 5520 5520 0
346 20250318 133500 1142141215 5520 5510 5520 5510 690
347 20250318 133400 1138333755 5510 5510 5510 5510 1
348 20250318 133300 1138328245 5510 5510 5510 5510 0
349 20250318 133200 1138328245 5510 5510 5510 5510 0
350 20250318 133100 1138328245 5510 5510 5510 5510 285
351 20250318 133000 1136757895 5520 5520 5520 5520 0
352 20250318 132900 1136757895 5520 5520 5520 5520 0
353 20250318 132800 1136757895 5520 5500 5520 5500 425
354 20250318 132700 1134418535 5500 5500 5500 5500 15
355 20250318 132600 1134336035 5510 5510 5510 5510 126
356 20250318 132500 1133641775 5510 5490 5510 5480 3926
357 20250318 132400 1112079075 5480 5480 5480 5480 10
358 20250318 132300 1112024275 5480 5480 5490 5480 576
359 20250318 132200 1108867785 5480 5480 5480 5480 100
360 20250318 132100 1108319785 5480 5480 5480 5480 200
361 20250318 132000 1107223785 5480 5480 5480 5480 1000
362 20250318 131900 1101743785 5490 5490 5490 5490 700
363 20250318 131800 1097900785 5480 5480 5480 5475 684
364 20250318 131700 1094152470 5470 5480 5480 5470 291
365 20250318 131600 1092558000 5480 5450 5480 5450 1155
366 20250318 131500 1086242280 5450 5450 5450 5450 70
367 20250318 131400 1085860780 5460 5460 5460 5460 150
368 20250318 131300 1085041780 5470 5460 5470 5450 2001
369 20250318 131200 1074130200 5460 5460 5460 5460 0
370 20250318 131100 1074130200 5460 5470 5470 5460 105
371 20250318 131000 1073556750 5470 5460 5470 5460 85
372 20250318 130900 1073092600 5460 5455 5470 5450 176
373 20250318 130800 1072132070 5460 5460 5460 5460 71
374 20250318 130700 1071744410 5460 5470 5470 5460 2
375 20250318 130600 1071733480 5470 5470 5470 5470 210
376 20250318 130500 1070584780 5470 5470 5470 5450 1334
377 20250318 130400 1063305990 5470 5470 5470 5470 0
378 20250318 130300 1063305990 5470 5470 5470 5470 21
379 20250318 130200 1063191120 5470 5470 5470 5470 2
380 20250318 130100 1063180180 5460 5460 5460 5460 354
381 20250318 130000 1061247340 5470 5460 5470 5460 60
382 20250318 125900 1060919730 5450 5450 5450 5450 55
383 20250318 125800 1060619980 5450 5410 5450 5400 3034
384 20250318 125700 1044206170 5430 5460 5460 5400 15176
385 20250318 125600 961869330 5480 5470 5480 5470 6
386 20250318 125500 961836490 5470 5470 5470 5470 40
387 20250318 125400 961617690 5470 5470 5470 5470 9
388 20250318 125300 961568460 5450 5470 5470 5450 8051
389 20250318 125200 917632960 5480 5480 5480 5480 170
390 20250318 125100 916701360 5480 5480 5480 5480 1
391 20250318 125000 916695880 5470 5480 5480 5470 553
392 20250318 124900 913668490 5470 5490 5490 5470 201
393 20250318 124800 912568800 5480 5470 5480 5470 2789
394 20250318 124700 897312950 5470 5490 5490 5470 2016
395 20250318 124600 886270110 5500 5500 5500 5500 1
396 20250318 124500 886264610 5480 5480 5480 5480 0
397 20250318 124400 886264610 5480 5480 5480 5480 0
398 20250318 124300 886264610 5480 5500 5500 5480 1211
399 20250318 124200 879626890 5490 5490 5490 5490 0
400 20250318 124100 879626890 5490 5520 5520 5490 1401
401 20250318 124000 871935210 5520 5520 5520 5520 0
402 20250318 123900 871935210 5520 5520 5520 5520 0
403 20250318 123800 871935210 5520 5520 5520 5520 0
404 20250318 123700 871935210 5520 5520 5520 5520 1
405 20250318 123600 871929690 5500 5500 5500 5500 0
406 20250318 123500 871929690 5500 5510 5510 5500 1836
407 20250318 123400 861822390 5520 5520 5520 5520 832
408 20250318 123300 857229750 5530 5530 5530 5530 0
409 20250318 123200 857229750 5530 5530 5530 5530 0
410 20250318 123100 857229750 5530 5520 5530 5520 639
411 20250318 123000 853702460 5520 5520 5520 5520 0
412 20250318 122900 853702460 5520 5520 5520 5520 80
413 20250318 122800 853260860 5525 5530 5530 5525 58
414 20250318 122700 852940400 5530 5530 5530 5530 85
415 20250318 122600 852470350 5530 5530 5530 5530 0
416 20250318 122500 852470350 5530 5530 5530 5530 0
417 20250318 122400 852470350 5530 5530 5530 5530 101
418 20250318 122300 851911820 5530 5530 5530 5530 30
419 20250318 122200 851745920 5530 5535 5535 5530 107
420 20250318 122100 851153965 5535 5530 5535 5530 322
421 20250318 122000 849373155 5525 5525 5525 5525 70
422 20250318 121900 848986405 5525 5525 5525 5525 30
423 20250318 121800 848820655 5525 5525 5530 5525 9
424 20250318 121700 848770895 5525 5530 5530 5525 125
425 20250318 121600 848080245 5530 5530 5530 5530 10
426 20250318 121500 848024945 5530 5530 5530 5520 153
427 20250318 121400 847179155 5530 5530 5530 5530 1
428 20250318 121300 847173625 5530 5530 5530 5530 7
429 20250318 121200 847134915 5530 5530 5530 5530 0
430 20250318 121100 847134915 5530 5530 5530 5530 0
431 20250318 121000 847134915 5530 5530 5530 5530 16
432 20250318 120900 847046435 5530 5530 5530 5530 0
433 20250318 120800 847046435 5530 5530 5530 5530 1
434 20250318 120700 847040905 5520 5520 5520 5520 0
435 20250318 120600 847040905 5520 5530 5530 5520 182
436 20250318 120500 846035345 5530 5530 5530 5530 5
437 20250318 120400 846007695 5530 5530 5530 5530 0
438 20250318 120300 846007695 5530 5530 5530 5530 20
439 20250318 120200 845897095 5530 5530 5530 5530 0
440 20250318 120100 845897095 5530 5530 5530 5530 0
441 20250318 120000 845897095 5530 5530 5530 5530 23
442 20250318 115900 845769905 5520 5530 5530 5520 85
443 20250318 115800 845300005 5530 5530 5530 5530 183
444 20250318 115700 844288015 5530 5520 5530 5520 220
445 20250318 115600 843072545 5520 5520 5520 5520 91
446 20250318 115500 842570225 5530 5530 5530 5530 20
447 20250318 115400 842459625 5530 5530 5530 5530 100
448 20250318 115300 841906625 5520 5520 5520 5520 99
449 20250318 115200 841360145 5520 5520 5520 5520 1
450 20250318 115100 841354625 5510 5520 5520 5510 100
451 20250318 115000 840802955 5520 5520 5520 5520 0
452 20250318 114900 840802955 5520 5520 5520 5520 0
453 20250318 114800 840802955 5520 5520 5520 5520 0
454 20250318 114700 840802955 5520 5520 5520 5520 0
455 20250318 114600 840802955 5520 5520 5520 5520 0
456 20250318 114500 840802955 5520 5520 5520 5520 108
457 20250318 114400 840206795 5530 5530 5530 5530 0
458 20250318 114300 840206795 5530 5530 5530 5530 0
459 20250318 114200 840206795 5530 5530 5530 5530 0
460 20250318 114100 840206795 5530 5530 5530 5530 1
461 20250318 114000 840201265 5530 5530 5530 5530 0
462 20250318 113900 840201265 5530 5530 5530 5530 0
463 20250318 113800 840201265 5530 5530 5530 5530 0
464 20250318 113700 840201265 5530 5530 5530 5530 203
465 20250318 113600 839078675 5520 5520 5530 5520 141
466 20250318 113500 838300345 5520 5520 5520 5520 739
467 20250318 113400 834221065 5520 5520 5520 5520 0
468 20250318 113300 834221065 5520 5520 5520 5520 0
469 20250318 113200 834221065 5520 5520 5520 5520 82
470 20250318 113100 833768425 5520 5510 5520 5510 105
471 20250318 113000 833189825 5520 5520 5520 5520 5
472 20250318 112900 833162225 5510 5510 5510 5510 100
473 20250318 112800 832611225 5510 5510 5510 5510 114
474 20250318 112700 831983085 5510 5510 5510 5510 140
475 20250318 112600 831211685 5510 5510 5510 5510 1090
476 20250318 112500 825205785 5500 5500 5500 5500 0
477 20250318 112400 825205785 5500 5500 5500 5500 1151
478 20250318 112300 818875285 5490 5490 5490 5490 82
479 20250318 112200 818425105 5490 5490 5490 5490 28
480 20250318 112100 818271385 5490 5490 5490 5490 0
481 20250318 112000 818271385 5490 5490 5490 5490 172
482 20250318 111900 817327105 5490 5490 5490 5490 67
483 20250318 111800 816959275 5480 5490 5490 5480 228
484 20250318 111700 815709825 5490 5490 5490 5490 0
485 20250318 111600 815709825 5490 5490 5490 5490 0
486 20250318 111500 815709825 5490 5490 5490 5490 317
487 20250318 111400 813969495 5490 5490 5490 5490 129
488 20250318 111300 813261285 5480 5470 5480 5470 21
489 20250318 111200 813146225 5490 5490 5490 5490 0
490 20250318 111100 813146225 5490 5490 5490 5490 13
491 20250318 111000 813074855 5470 5470 5470 5470 187
492 20250318 110900 812051965 5470 5480 5480 5470 511
493 20250318 110800 809251705 5490 5490 5490 5490 7
494 20250318 110700 809213275 5490 5490 5490 5490 11
495 20250318 110600 809152885 5490 5490 5490 5490 0
496 20250318 110500 809152885 5490 5490 5490 5490 0
497 20250318 110400 809152885 5490 5470 5490 5470 550
498 20250318 110300 806144245 5470 5490 5490 5470 4169
499 20250318 110200 783323785 5490 5500 5500 5490 31
500 20250318 110100 783153305 5490 5490 5490 5490 0
501 20250318 110000 783153305 5490 5485 5490 5485 116
502 20250318 105900 782516480 5480 5480 5480 5480 830
503 20250318 105800 777968080 5480 5480 5480 5480 399
504 20250318 105700 775781560 5480 5480 5480 5480 0
505 20250318 105600 775781560 5480 5490 5490 5480 7
506 20250318 105500 775743190 5500 5500 5500 5500 1225
507 20250318 105400 769005690 5500 5500 5500 5500 5
508 20250318 105300 768978190 5500 5500 5500 5500 68
509 20250318 105200 768604190 5500 5480 5500 5480 530
510 20250318 105100 765693760 5490 5490 5490 5490 17
511 20250318 105000 765600430 5490 5480 5490 5470 1251
512 20250318 104900 758757400 5480 5490 5490 5480 585
513 20250318 104800 755551120 5500 5500 5500 5500 0
514 20250318 104700 755551120 5500 5480 5500 5480 32
515 20250318 104600 755375160 5490 5490 5490 5490 2
516 20250318 104500 755364180 5480 5490 5490 5480 246
517 20250318 104400 754016090 5490 5480 5490 5480 203
518 20250318 104300 752903620 5480 5480 5480 5480 0
519 20250318 104200 752903620 5480 5480 5480 5470 210
520 20250318 104100 751753070 5480 5470 5480 5470 215
521 20250318 104000 750576870 5480 5480 5480 5480 581
522 20250318 103900 747392990 5480 5480 5480 5480 52
523 20250318 103800 747108030 5480 5480 5480 5480 0
524 20250318 103700 747108030 5480 5480 5480 5480 85
525 20250318 103600 746642230 5470 5480 5480 5470 1081
526 20250318 103500 740726140 5480 5480 5480 5480 596
527 20250318 103400 737460060 5490 5480 5490 5480 30
528 20250318 103300 737295560 5480 5500 5500 5470 4289
529 20250318 103200 713773620 5500 5500 5500 5500 86
530 20250318 103100 713300620 5530 5530 5530 5520 189
531 20250318 103000 712257230 5530 5530 5530 5530 96
532 20250318 102900 711726350 5530 5530 5530 5530 4
533 20250318 102800 711704230 5530 5520 5530 5520 11
534 20250318 102700 711643450 5520 5530 5530 5520 1780
535 20250318 102600 701800720 5530 5530 5530 5530 1
536 20250318 102500 701795190 5510 5510 5510 5510 0
537 20250318 102400 701795190 5510 5510 5520 5510 1701
538 20250318 102300 692416790 5520 5520 5520 5520 125
539 20250318 102200 691726790 5510 5510 5510 5510 5
540 20250318 102100 691699240 5510 5510 5510 5510 5
541 20250318 102000 691671690 5510 5510 5510 5510 23
542 20250318 101900 691544960 5510 5510 5510 5510 382
543 20250318 101800 689440140 5510 5510 5510 5510 585
544 20250318 101700 686216790 5510 5520 5520 5510 403
545 20250318 101600 683992240 5520 5520 5520 5510 3
546 20250318 101500 683975690 5520 5500 5520 5500 452
547 20250318 101400 681485910 5510 5510 5510 5510 299
548 20250318 101300 679838420 5510 5510 5510 5510 25
549 20250318 101200 679700670 5510 5510 5510 5510 1095
550 20250318 101100 673667220 5510 5500 5510 5500 500
551 20250318 101000 670912710 5500 5500 5500 5500 1
552 20250318 100900 670907210 5480 5500 5500 5480 5034
553 20250318 100800 643272450 5510 5490 5510 5490 230
554 20250318 100700 642009150 5520 5510 5520 5490 6792
555 20250318 100600 604682340 5510 5510 5510 5500 2089
556 20250318 100500 593182635 5510 5510 5515 5510 142
557 20250318 100400 592400205 5510 5520 5520 5510 1839
558 20250318 100300 582260190 5520 5520 5520 5520 0
559 20250318 100200 582260190 5520 5520 5520 5520 162
560 20250318 100100 581365950 5530 5530 5530 5530 141
561 20250318 100000 580586220 5530 5540 5540 5530 688
562 20250318 095900 576775900 5540 5540 5540 5540 300
563 20250318 095800 575113900 5540 5550 5550 5540 766
564 20250318 095700 570870180 5560 5560 5560 5560 1000
565 20250318 095600 565310180 5550 5550 5550 5550 200
566 20250318 095500 564200180 5560 5560 5560 5560 0
567 20250318 095400 564200180 5560 5545 5560 5545 1643
568 20250318 095300 555075460 5540 5550 5550 5540 2
569 20250318 095200 555064370 5530 5540 5540 5530 86
570 20250318 095100 554588700 5550 5530 5560 5530 4057
571 20250318 095000 532100350 5510 5520 5520 5510 182
572 20250318 094900 531096190 5520 5530 5530 5520 606
573 20250318 094800 527746810 5520 5510 5520 5510 1250
574 20250318 094700 520850880 5520 5510 5520 5510 1909
575 20250318 094600 510328620 5510 5520 5520 5500 159
576 20250318 094500 509452340 5520 5520 5520 5520 414
577 20250318 094400 507167060 5520 5520 5520 5515 62
578 20250318 094300 506824830 5520 5520 5520 5510 1352
579 20250318 094200 499363790 5510 5510 5510 5500 2329
580 20250318 094100 486550700 5510 5510 5510 5510 67
581 20250318 094000 486181530 5510 5510 5510 5510 8
582 20250318 093900 486137450 5510 5520 5520 5490 3844
583 20250318 093800 464956300 5540 5530 5540 5520 2828
584 20250318 093700 449336440 5530 5530 5530 5530 0
585 20250318 093600 449336440 5530 5510 5530 5510 304
586 20250318 093500 447657320 5510 5510 5510 5510 510
587 20250318 093400 444847220 5500 5520 5520 5500 1065
588 20250318 093300 438969160 5500 5510 5540 5500 6779
589 20250318 093200 401663900 5510 5510 5520 5510 1652
590 20250318 093100 392559970 5510 5530 5530 5510 653
591 20250318 093000 388950350 5530 5540 5540 5520 1858
592 20250318 092900 378685160 5520 5530 5530 5520 3251
593 20250318 092800 360734540 5530 5530 5530 5530 400
594 20250318 092700 358522540 5530 5530 5550 5530 1067
595 20250318 092600 352621230 5550 5530 5550 5530 5230
596 20250318 092500 323686470 5530 5540 5540 5530 470
597 20250318 092400 321087270 5540 5580 5580 5540 4759
598 20250318 092300 294645330 5580 5590 5590 5580 53
599 20250318 092200 294349580 5580 5590 5590 5580 418
600 20250318 092100 292017070 5590 5590 5590 5590 203
601 20250318 092000 290882300 5590 5590 5590 5590 0
602 20250318 091900 290882300 5590 5590 5590 5590 1050
603 20250318 091800 285012800 5600 5600 5600 5600 2
604 20250318 091700 285001600 5600 5600 5600 5600 111
605 20250318 091600 284380000 5600 5600 5600 5570 440
606 20250318 091500 281927190 5600 5600 5610 5600 1345
607 20250318 091400 274390190 5600 5560 5610 5560 3442
608 20250318 091300 255110440 5560 5600 5600 5560 36
609 20250318 091200 254909410 5600 5550 5600 5550 6640
610 20250318 091100 217733420 5560 5550 5560 5550 1705
611 20250318 091000 208266700 5560 5560 5560 5560 233
612 20250318 090900 206971220 5560 5550 5570 5550 4945
613 20250318 090800 179468090 5540 5550 5550 5540 802
614 20250318 090700 175024990 5540 5530 5540 5530 870
615 20250318 090600 170207270 5500 5500 5540 5500 3095
616 20250318 090500 153170980 5510 5530 5570 5500 7728
617 20250318 090400 110571110 5520 5500 5590 5490 7545
618 20250318 090300 69023940 5540 5580 5580 5500 5599
619 20250318 090200 37971310 5580 5660 5670 5570 5236
620 20250318 090100 8633730 5660 5680 5700 5660 912
621 20250318 090000 3470650 5690 5700 5700 5680 609

1
033790/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,21989,22822800,131054440,136023888000,0.10
20250313,21992,22822800,132611760,137621484000,0.10
20250312,21992,22822800,129752800,134654520000,0.10
20250311,21992,22822800,131072320,136023888000,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 21989 22822800 131054440 136023888000 0.10
3 20250313 21992 22822800 132611760 137621484000 0.10
4 20250312 21992 22822800 129752800 134654520000 0.10
5 20250311 21992 22822800 131072320 136023888000 0.10