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

622
035200/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192000,1134457920,5200,5200,5200,5200,1223
20250318,191900,1134457920,5200,5200,5200,5200,0
20250318,191800,1134457920,5200,5200,5200,5200,0
20250318,191700,1134457920,5200,5200,5200,5200,0
20250318,191600,1134457920,5200,5200,5200,5200,0
20250318,191500,1134457920,5200,5200,5200,5200,0
20250318,191400,1134457920,5200,5200,5200,5200,0
20250318,191300,1134457920,5200,5200,5200,5200,0
20250318,191200,1134457920,5200,5200,5200,5200,0
20250318,191100,1134457920,5200,5200,5200,5200,0
20250318,191000,1134457920,5200,5200,5200,5200,0
20250318,190900,1134457920,5200,5200,5200,5200,0
20250318,190800,1134457920,5200,5200,5200,5200,0
20250318,190700,1134457920,5200,5200,5200,5200,0
20250318,190600,1134457920,5200,5200,5200,5200,0
20250318,190500,1134457920,5200,5200,5200,5200,0
20250318,190400,1134457920,5200,5200,5200,5200,0
20250318,190300,1134457920,5200,5200,5200,5200,0
20250318,190200,1134457920,5200,5200,5200,5200,0
20250318,190100,1134457920,5200,5200,5200,5200,0
20250318,190000,1134457920,5200,5200,5200,5200,0
20250318,185900,1134457920,5200,5200,5200,5200,0
20250318,185800,1134457920,5200,5200,5200,5200,0
20250318,185700,1134457920,5200,5200,5200,5200,0
20250318,185600,1134457920,5200,5200,5200,5200,0
20250318,185500,1134457920,5200,5200,5200,5200,0
20250318,185400,1134457920,5200,5200,5200,5200,0
20250318,185300,1134457920,5200,5200,5200,5200,0
20250318,185200,1134457920,5200,5200,5200,5200,0
20250318,185100,1134457920,5200,5200,5200,5200,0
20250318,185000,1134457920,5200,5200,5200,5200,1223
20250318,184900,1134457920,5200,5200,5200,5200,0
20250318,184800,1134457920,5200,5200,5200,5200,0
20250318,184700,1134457920,5200,5200,5200,5200,0
20250318,184600,1134457920,5200,5200,5200,5200,0
20250318,184500,1134457920,5200,5200,5200,5200,0
20250318,184400,1134457920,5200,5200,5200,5200,0
20250318,184300,1134457920,5200,5200,5200,5200,0
20250318,184200,1134457920,5200,5200,5200,5200,0
20250318,184100,1134457920,5200,5200,5200,5200,0
20250318,184000,1134457920,5200,5200,5200,5200,0
20250318,183900,1134457920,5200,5200,5200,5200,0
20250318,183800,1134457920,5200,5200,5200,5200,0
20250318,183700,1134457920,5200,5200,5200,5200,0
20250318,183600,1134457920,5200,5200,5200,5200,0
20250318,183500,1134457920,5200,5200,5200,5200,0
20250318,183400,1134457920,5200,5200,5200,5200,0
20250318,183300,1134457920,5200,5200,5200,5200,0
20250318,183200,1134457920,5200,5200,5200,5200,0
20250318,183100,1134457920,5200,5200,5200,5200,0
20250318,183000,1134457920,5200,5200,5200,5200,0
20250318,182900,1134457920,5200,5200,5200,5200,0
20250318,182800,1134457920,5200,5200,5200,5200,0
20250318,182700,1134457920,5200,5200,5200,5200,0
20250318,182600,1134457920,5200,5200,5200,5200,0
20250318,182500,1134457920,5200,5200,5200,5200,0
20250318,182400,1134457920,5200,5200,5200,5200,0
20250318,182300,1134457920,5200,5200,5200,5200,0
20250318,182200,1134457920,5200,5200,5200,5200,0
20250318,182100,1134457920,5200,5200,5200,5200,0
20250318,182000,1134457920,5200,5200,5200,5200,1223
20250318,181900,1134457920,5200,5200,5200,5200,0
20250318,181800,1134457920,5200,5200,5200,5200,0
20250318,181700,1134457920,5200,5200,5200,5200,0
20250318,181600,1134457920,5200,5200,5200,5200,0
20250318,181500,1134457920,5200,5200,5200,5200,0
20250318,181400,1134457920,5200,5200,5200,5200,0
20250318,181300,1134457920,5200,5200,5200,5200,0
20250318,181200,1134457920,5200,5200,5200,5200,0
20250318,181100,1134457920,5200,5200,5200,5200,0
20250318,181000,1134457920,5200,5200,5200,5200,0
20250318,180900,1134457920,5200,5200,5200,5200,0
20250318,180800,1134457920,5200,5200,5200,5200,0
20250318,180700,1134457920,5200,5200,5200,5200,0
20250318,180600,1134457920,5200,5200,5200,5200,0
20250318,180500,1134457920,5200,5200,5200,5200,0
20250318,180400,1134457920,5200,5200,5200,5200,0
20250318,180300,1134457920,5200,5200,5200,5200,0
20250318,180200,1134457920,5200,5200,5200,5200,0
20250318,180100,1134457920,5200,5200,5200,5200,0
20250318,180000,1134457920,5200,5200,5200,5200,0
20250318,175900,1134457920,5200,5200,5200,5200,0
20250318,175800,1134457920,5200,5200,5200,5200,0
20250318,175700,1134457920,5200,5200,5200,5200,0
20250318,175600,1134457920,5200,5200,5200,5200,0
20250318,175500,1134457920,5200,5200,5200,5200,0
20250318,175400,1134457920,5200,5200,5200,5200,0
20250318,175300,1134457920,5200,5200,5200,5200,0
20250318,175200,1134457920,5200,5200,5200,5200,0
20250318,175100,1134457920,5200,5200,5200,5200,0
20250318,175000,1134457920,5200,5200,5200,5200,1223
20250318,174900,1134457920,5200,5200,5200,5200,0
20250318,174800,1134457920,5200,5200,5200,5200,0
20250318,174700,1134457920,5200,5200,5200,5200,0
20250318,174600,1134457920,5200,5200,5200,5200,0
20250318,174500,1134457920,5200,5200,5200,5200,0
20250318,174400,1134457920,5200,5200,5200,5200,0
20250318,174300,1134457920,5200,5200,5200,5200,0
20250318,174200,1134457920,5200,5200,5200,5200,0
20250318,174100,1134457920,5200,5200,5200,5200,0
20250318,174000,1134457920,5200,5200,5200,5200,0
20250318,173900,1134457920,5200,5200,5200,5200,0
20250318,173800,1134457920,5200,5200,5200,5200,0
20250318,173700,1134457920,5200,5200,5200,5200,0
20250318,173600,1134457920,5200,5200,5200,5200,0
20250318,173500,1134457920,5200,5200,5200,5200,0
20250318,173400,1134457920,5200,5200,5200,5200,0
20250318,173300,1134457920,5200,5200,5200,5200,0
20250318,173200,1134457920,5200,5200,5200,5200,0
20250318,173100,1134457920,5200,5200,5200,5200,0
20250318,173000,1134457920,5200,5200,5200,5200,0
20250318,172900,1134457920,5200,5200,5200,5200,0
20250318,172800,1134457920,5200,5200,5200,5200,0
20250318,172700,1134457920,5200,5200,5200,5200,0
20250318,172600,1134457920,5200,5200,5200,5200,0
20250318,172500,1134457920,5200,5200,5200,5200,0
20250318,172400,1134457920,5200,5200,5200,5200,0
20250318,172300,1134457920,5200,5200,5200,5200,0
20250318,172200,1134457920,5200,5200,5200,5200,0
20250318,172100,1134457920,5200,5200,5200,5200,0
20250318,172000,1134457920,5200,5200,5200,5200,1223
20250318,171900,1134457920,5200,5200,5200,5200,0
20250318,171800,1134457920,5200,5200,5200,5200,0
20250318,171700,1134457920,5200,5200,5200,5200,0
20250318,171600,1134457920,5200,5200,5200,5200,0
20250318,171500,1134457920,5200,5200,5200,5200,0
20250318,171400,1134457920,5200,5200,5200,5200,0
20250318,171300,1134457920,5200,5200,5200,5200,0
20250318,171200,1134457920,5200,5200,5200,5200,0
20250318,171100,1134457920,5200,5200,5200,5200,0
20250318,171000,1134457920,5200,5200,5200,5200,0
20250318,170900,1134457920,5200,5200,5200,5200,0
20250318,170800,1134457920,5200,5200,5200,5200,0
20250318,170700,1134457920,5200,5200,5200,5200,0
20250318,170600,1134457920,5200,5200,5200,5200,0
20250318,170500,1134457920,5200,5200,5200,5200,0
20250318,170400,1134457920,5200,5200,5200,5200,0
20250318,170300,1134457920,5200,5200,5200,5200,0
20250318,170200,1134457920,5200,5200,5200,5200,0
20250318,170100,1134457920,5200,5200,5200,5200,0
20250318,170000,1134457920,5200,5200,5200,5200,0
20250318,165900,1134457920,5200,5200,5200,5200,0
20250318,165800,1134457920,5200,5200,5200,5200,0
20250318,165700,1134457920,5200,5200,5200,5200,0
20250318,165600,1134457920,5200,5200,5200,5200,0
20250318,165500,1134457920,5200,5200,5200,5200,0
20250318,165400,1134457920,5200,5200,5200,5200,0
20250318,165300,1134457920,5200,5200,5200,5200,0
20250318,165200,1134457920,5200,5200,5200,5200,0
20250318,165100,1134457920,5200,5200,5200,5200,0
20250318,165000,1134457920,5200,5200,5200,5200,1223
20250318,164900,1134457920,5200,5200,5200,5200,0
20250318,164800,1134457920,5200,5200,5200,5200,0
20250318,164700,1134457920,5200,5200,5200,5200,0
20250318,164600,1134457920,5200,5200,5200,5200,0
20250318,164500,1134457920,5200,5200,5200,5200,0
20250318,164400,1134457920,5200,5200,5200,5200,0
20250318,164300,1134457920,5200,5200,5200,5200,0
20250318,164200,1134457920,5200,5200,5200,5200,0
20250318,164100,1134457920,5200,5200,5200,5200,0
20250318,164000,1134457920,5200,5200,5200,5200,0
20250318,163900,1134457920,5200,5200,5200,5200,0
20250318,163800,1134457920,5200,5200,5200,5200,0
20250318,163700,1134457920,5200,5200,5200,5200,0
20250318,163600,1134457920,5200,5200,5200,5200,0
20250318,163500,1134457920,5200,5200,5200,5200,0
20250318,163400,1134457920,5200,5200,5200,5200,0
20250318,163300,1134457920,5200,5200,5200,5200,0
20250318,163200,1134457920,5200,5200,5200,5200,0
20250318,163100,1134457920,5200,5200,5200,5200,0
20250318,163000,1134457920,5200,5200,5200,5200,0
20250318,162900,1134457920,5200,5200,5200,5200,0
20250318,162800,1134457920,5200,5200,5200,5200,0
20250318,162700,1134457920,5200,5200,5200,5200,0
20250318,162600,1134457920,5200,5200,5200,5200,0
20250318,162500,1134457920,5200,5200,5200,5200,0
20250318,162400,1134457920,5200,5200,5200,5200,0
20250318,162300,1134457920,5200,5200,5200,5200,0
20250318,162200,1134457920,5200,5200,5200,5200,0
20250318,162100,1134457920,5200,5200,5200,5200,0
20250318,162000,1134457920,5200,5200,5200,5200,1223
20250318,161900,1134457920,5200,5200,5200,5200,0
20250318,161800,1134457920,5200,5200,5200,5200,0
20250318,161700,1134457920,5200,5200,5200,5200,0
20250318,161600,1134457920,5200,5200,5200,5200,0
20250318,161500,1134457920,5200,5200,5200,5200,0
20250318,161400,1134457920,5200,5200,5200,5200,0
20250318,161300,1134457920,5200,5200,5200,5200,0
20250318,161200,1134457920,5200,5200,5200,5200,0
20250318,161100,1134457920,5200,5200,5200,5200,0
20250318,161000,1134457920,5200,5200,5200,5200,0
20250318,160900,1134457920,5200,5200,5200,5200,0
20250318,160800,1134457920,5200,5200,5200,5200,0
20250318,160700,1134457920,5200,5200,5200,5200,0
20250318,160600,1134457920,5200,5200,5200,5200,0
20250318,160500,1134457920,5200,5200,5200,5200,0
20250318,160400,1134457920,5200,5200,5200,5200,0
20250318,160300,1134457920,5200,5200,5200,5200,0
20250318,160200,1134457920,5200,5200,5200,5200,0
20250318,160100,1134457920,5200,5200,5200,5200,0
20250318,160000,1134457920,5200,5200,5200,5200,0
20250318,155900,1134457920,5200,5200,5200,5200,0
20250318,155800,1134457920,5200,5200,5200,5200,0
20250318,155700,1134457920,5200,5200,5200,5200,0
20250318,155600,1134457920,5200,5200,5200,5200,0
20250318,155500,1134457920,5200,5200,5200,5200,0
20250318,155400,1134457920,5200,5200,5200,5200,0
20250318,155300,1134457920,5200,5200,5200,5200,0
20250318,155200,1134457920,5200,5200,5200,5200,0
20250318,155100,1134457920,5200,5200,5200,5200,0
20250318,155000,1134457920,5200,5200,5200,5200,1223
20250318,154900,1134457920,5200,5200,5200,5200,0
20250318,154800,1134457920,5200,5200,5200,5200,0
20250318,154700,1134457920,5200,5200,5200,5200,0
20250318,154600,1134457920,5200,5200,5200,5200,0
20250318,154500,1134457920,5200,5200,5200,5200,0
20250318,154400,1134457920,5200,5200,5200,5200,0
20250318,154300,1134457920,5200,5200,5200,5200,0
20250318,154200,1134457920,5200,5200,5200,5200,0
20250318,154100,1134457920,5200,5200,5200,5200,0
20250318,154000,1134457920,5200,5200,5200,5200,0
20250318,153900,1134457920,5200,5200,5200,5200,0
20250318,153800,1134457920,5200,5200,5200,5200,0
20250318,153700,1134457920,5200,5200,5200,5200,0
20250318,153600,1134457920,5200,5200,5200,5200,0
20250318,153500,1134457920,5200,5200,5200,5200,0
20250318,153400,1134457920,5200,5200,5200,5200,0
20250318,153300,1134457920,5200,5200,5200,5200,0
20250318,153200,1134457920,5200,5200,5200,5200,0
20250318,153100,1134457920,5200,5200,5200,5200,0
20250318,153000,1134457920,5200,5200,5200,5200,1223
20250318,152900,1128098320,5200,5200,5200,5200,0
20250318,152800,1128098320,5200,5200,5200,5200,0
20250318,152700,1128098320,5200,5200,5200,5200,0
20250318,152600,1128098320,5200,5200,5200,5200,0
20250318,152500,1128098320,5200,5200,5200,5200,0
20250318,152400,1128098320,5200,5200,5200,5200,0
20250318,152300,1128098320,5200,5200,5200,5200,0
20250318,152200,1128098320,5200,5200,5200,5200,0
20250318,152100,1128098320,5200,5200,5200,5200,0
20250318,152000,1128098320,5200,5200,5200,5200,0
20250318,151900,1128098320,5200,5180,5200,5170,431
20250318,151800,1125867960,5170,5170,5200,5160,1410
20250318,151700,1118542400,5170,5160,5180,5160,205
20250318,151600,1117482560,5180,5170,5180,5170,61
20250318,151500,1117166770,5160,5160,5160,5150,366
20250318,151400,1115278220,5170,5180,5190,5150,361
20250318,151300,1113410460,5180,5140,5190,5140,1409
20250318,151200,1106117300,5140,5130,5140,5130,965
20250318,151100,1101157710,5140,5160,5160,5140,585
20250318,151000,1098150410,5160,5150,5160,5140,166
20250318,150900,1097295700,5160,5150,5160,5150,66
20250318,150800,1096955790,5170,5160,5170,5160,9
20250318,150700,1096909290,5140,5150,5170,5140,477
20250318,150600,1094452670,5170,5160,5170,5160,31
20250318,150500,1094292690,5160,5150,5160,5150,2
20250318,150400,1094282380,5170,5170,5170,5150,5
20250318,150300,1094256590,5160,5160,5160,5160,220
20250318,150200,1093121390,5150,5140,5160,5140,141
20250318,150100,1092395280,5160,5160,5160,5140,500
20250318,150000,1089824190,5150,5160,5160,5150,160
20250318,145900,1089000150,5170,5170,5170,5170,0
20250318,145800,1089000150,5170,5150,5170,5150,241
20250318,145700,1087758770,5150,5150,5150,5150,0
20250318,145600,1087758770,5150,5150,5150,5150,7
20250318,145500,1087722720,5150,5140,5150,5140,435
20250318,145400,1085486750,5140,5150,5150,5130,521
20250318,145300,1082809400,5150,5140,5150,5140,11
20250318,145200,1082752770,5150,5140,5150,5140,250
20250318,145100,1081465910,5140,5140,5140,5140,413
20250318,145000,1079343090,5140,5140,5140,5140,10
20250318,144900,1079291690,5140,5120,5140,5120,315
20250318,144800,1077678320,5120,5120,5130,5120,471
20250318,144700,1075262200,5120,5150,5150,5120,503
20250318,144600,1072686790,5150,5120,5150,5120,29
20250318,144500,1072538100,5120,5120,5120,5120,0
20250318,144400,1072538100,5120,5120,5120,5120,520
20250318,144300,1069875700,5140,5140,5140,5120,205
20250318,144200,1068825110,5150,5150,5150,5150,71
20250318,144100,1068459460,5150,5150,5150,5150,1
20250318,144000,1068454310,5130,5130,5130,5130,121
20250318,143900,1067833580,5130,5130,5130,5130,281
20250318,143800,1066392050,5120,5120,5120,5120,109
20250318,143700,1065833970,5130,5130,5130,5130,5
20250318,143600,1065808320,5130,5130,5130,5130,701
20250318,143500,1062212190,5160,5160,5160,5160,0
20250318,143400,1062212190,5160,5160,5160,5150,45
20250318,143300,1061980420,5130,5130,5130,5130,50
20250318,143200,1061723920,5150,5140,5150,5140,510
20250318,143100,1059101270,5140,5140,5140,5140,1
20250318,143000,1059096130,5140,5140,5140,5140,0
20250318,142900,1059096130,5140,5140,5140,5140,1
20250318,142800,1059090990,5130,5130,5130,5130,404
20250318,142700,1057018470,5100,5100,5100,5100,0
20250318,142600,1057018470,5100,5100,5100,5100,1181
20250318,142500,1050995370,5100,5130,5130,5100,3717
20250318,142400,1032028100,5120,5140,5140,5120,101
20250318,142300,1031508980,5140,5140,5140,5140,0
20250318,142200,1031508980,5140,5140,5140,5140,0
20250318,142100,1031508980,5140,5140,5140,5140,0
20250318,142000,1031508980,5140,5140,5140,5140,350
20250318,141900,1029709980,5140,5140,5140,5110,2046
20250318,141800,1019253450,5120,5140,5140,5120,2702
20250318,141700,1005406880,5150,5150,5150,5150,1
20250318,141600,1005401730,5140,5140,5140,5140,636
20250318,141500,1002132690,5150,5140,5150,5140,609
20250318,141400,999000180,5130,5150,5150,5110,3051
20250318,141300,983396360,5120,5130,5140,5120,2138
20250318,141200,972433400,5130,5130,5130,5130,600
20250318,141100,969355400,5120,5140,5140,5120,1377
20250318,141000,962286880,5140,5150,5150,5135,4258
20250318,140900,940400580,5155,5180,5180,5155,2370
20250318,140800,928155480,5180,5190,5190,5180,11
20250318,140700,928098400,5190,5210,5210,5190,128
20250318,140600,927434060,5190,5210,5210,5190,67
20250318,140500,927085910,5200,5200,5200,5200,557
20250318,140400,924189510,5200,5200,5200,5200,571
20250318,140300,921220310,5200,5190,5200,5190,376
20250318,140200,919268840,5180,5180,5180,5180,1324
20250318,140100,912410520,5180,5180,5185,5180,1182
20250318,140000,906287750,5180,5180,5180,5180,0
20250318,135900,906287750,5180,5180,5180,5180,500
20250318,135800,903697750,5190,5190,5190,5190,1
20250318,135700,903692560,5190,5190,5190,5190,42
20250318,135600,903474580,5200,5190,5200,5190,729
20250318,135500,899684310,5180,5180,5180,5180,230
20250318,135400,898492910,5190,5190,5190,5190,178
20250318,135300,897569090,5180,5180,5180,5180,511
20250318,135200,894922110,5180,5180,5180,5180,0
20250318,135100,894922110,5180,5180,5180,5180,0
20250318,135000,894922110,5180,5180,5180,5180,0
20250318,134900,894922110,5180,5180,5180,5180,0
20250318,134800,894922110,5180,5180,5180,5180,1000
20250318,134700,889742110,5190,5190,5190,5190,178
20250318,134600,888818290,5180,5180,5180,5180,0
20250318,134500,888818290,5180,5180,5180,5180,0
20250318,134400,888818290,5180,5180,5180,5180,1
20250318,134300,888813110,5190,5190,5190,5190,0
20250318,134200,888813110,5190,5190,5190,5190,0
20250318,134100,888813110,5190,5190,5190,5190,0
20250318,134000,888813110,5190,5180,5190,5180,13
20250318,133900,888745750,5190,5190,5190,5190,293
20250318,133800,887225080,5190,5190,5190,5190,0
20250318,133700,887225080,5190,5180,5190,5180,71
20250318,133600,886856870,5180,5180,5180,5180,582
20250318,133500,883842110,5180,5170,5180,5170,705
20250318,133400,880193780,5170,5170,5180,5170,372
20250318,133300,878268320,5175,5175,5175,5170,98
20250318,133200,877761175,5175,5190,5190,5170,3461
20250318,133100,859832795,5180,5170,5190,5170,119
20250318,133000,859215245,5185,5180,5185,5180,302
20250318,132900,857650875,5190,5190,5190,5190,0
20250318,132800,857650875,5190,5190,5190,5190,0
20250318,132700,857650875,5190,5190,5190,5190,0
20250318,132600,857650875,5190,5190,5190,5190,213
20250318,132500,856545405,5190,5190,5190,5180,4
20250318,132400,856524655,5185,5180,5185,5170,1202
20250318,132300,850306475,5190,5195,5195,5190,53
20250318,132200,850031395,5195,5195,5195,5195,36
20250318,132100,849844375,5200,5200,5200,5190,8
20250318,132000,849802815,5190,5200,5200,5190,1174
20250318,131900,843698105,5190,5190,5195,5185,894
20250318,131800,839057940,5185,5185,5190,5185,9
20250318,131700,839011265,5185,5185,5190,5185,7
20250318,131600,838974950,5185,5190,5190,5180,14
20250318,131500,838902340,5180,5180,5190,5180,22
20250318,131400,838788190,5200,5200,5200,5200,0
20250318,131300,838788190,5200,5170,5200,5170,204
20250318,131200,837731790,5170,5180,5180,5170,250
20250318,131100,836438300,5190,5190,5190,5190,0
20250318,131000,836438300,5190,5190,5190,5190,31
20250318,130900,836277410,5190,5190,5190,5190,10
20250318,130800,836225510,5190,5190,5190,5190,291
20250318,130700,834715220,5190,5190,5190,5190,1000
20250318,130600,829525220,5200,5200,5200,5200,10
20250318,130500,829473220,5190,5190,5190,5190,0
20250318,130400,829473220,5190,5190,5190,5190,0
20250318,130300,829473220,5190,5190,5190,5190,0
20250318,130200,829473220,5190,5190,5190,5190,0
20250318,130100,829473220,5190,5190,5190,5190,0
20250318,130000,829473220,5190,5190,5190,5190,50
20250318,125900,829213720,5190,5190,5190,5190,357
20250318,125800,827360890,5200,5200,5200,5200,0
20250318,125700,827360890,5200,5200,5200,5200,3
20250318,125600,827345290,5180,5200,5200,5180,1395
20250318,125500,820098920,5200,5200,5200,5200,10
20250318,125400,820046920,5200,5200,5200,5200,0
20250318,125300,820046920,5200,5200,5200,5200,0
20250318,125200,820046920,5200,5200,5200,5190,32
20250318,125100,819880540,5190,5190,5190,5190,2
20250318,125000,819870160,5190,5200,5200,5190,73
20250318,124900,819491190,5200,5200,5200,5190,24
20250318,124800,819366430,5190,5160,5200,5160,110
20250318,124700,818795530,5160,5190,5190,5160,796
20250318,124600,814666010,5190,5160,5190,5160,610
20250318,124500,811504795,5170,5160,5170,5150,740
20250318,124400,807680125,5150,5180,5180,5150,8738
20250318,124300,762563855,5180,5180,5185,5180,387
20250318,124200,760557695,5190,5190,5190,5190,1730
20250318,124100,751578995,5190,5190,5190,5190,100
20250318,124000,751059995,5190,5200,5210,5190,875
20250318,123900,746517725,5200,5200,5200,5200,0
20250318,123800,746517725,5200,5200,5200,5200,58
20250318,123700,746216125,5190,5190,5190,5190,0
20250318,123600,746216125,5190,5190,5190,5190,0
20250318,123500,746216125,5190,5190,5190,5190,330
20250318,123400,744503425,5210,5200,5210,5200,501
20250318,123300,741893725,5190,5190,5190,5190,300
20250318,123200,740336725,5210,5200,5210,5190,467
20250318,123100,737910845,5200,5200,5210,5200,1129
20250318,123000,732040035,5200,5200,5200,5200,0
20250318,122900,732040035,5200,5200,5200,5200,0
20250318,122800,732040035,5200,5200,5200,5200,0
20250318,122700,732040035,5200,5200,5200,5200,0
20250318,122600,732040035,5200,5200,5200,5200,0
20250318,122500,732040035,5200,5200,5200,5200,126
20250318,122400,731384835,5200,5200,5200,5200,42
20250318,122300,731166435,5200,5200,5200,5200,0
20250318,122200,731166435,5200,5200,5200,5200,125
20250318,122100,730516435,5200,5200,5200,5200,0
20250318,122000,730516435,5200,5200,5200,5200,0
20250318,121900,730516435,5200,5200,5200,5200,767
20250318,121800,726528035,5210,5210,5210,5210,0
20250318,121700,726528035,5210,5210,5210,5210,900
20250318,121600,721839035,5200,5200,5200,5200,904
20250318,121500,717138235,5200,5210,5210,5200,1870
20250318,121400,707406825,5210,5220,5220,5210,1043
20250318,121300,701968695,5220,5210,5220,5210,332
20250318,121200,700238075,5220,5220,5220,5220,0
20250318,121100,700238075,5220,5220,5220,5220,0
20250318,121000,700238075,5220,5220,5220,5220,0
20250318,120900,700238075,5220,5220,5220,5220,0
20250318,120800,700238075,5220,5220,5220,5220,223
20250318,120700,699074015,5230,5230,5230,5230,0
20250318,120600,699074015,5230,5230,5230,5230,1
20250318,120500,699068785,5210,5210,5210,5210,100
20250318,120400,698547785,5210,5210,5210,5210,75
20250318,120300,698157035,5230,5230,5230,5230,0
20250318,120200,698157035,5230,5230,5230,5230,0
20250318,120100,698157035,5230,5230,5230,5230,0
20250318,120000,698157035,5230,5230,5230,5230,2
20250318,115900,698146575,5210,5210,5210,5210,1180
20250318,115800,691998775,5230,5230,5230,5230,0
20250318,115700,691998775,5230,5230,5230,5230,0
20250318,115600,691998775,5230,5220,5230,5220,461
20250318,115500,689592345,5220,5220,5220,5220,0
20250318,115400,689592345,5220,5220,5220,5220,1312
20250318,115300,682743705,5230,5230,5230,5230,2
20250318,115200,682733245,5230,5230,5230,5230,43
20250318,115100,682508355,5220,5220,5220,5220,208
20250318,115000,681422595,5230,5230,5230,5230,2
20250318,114900,681412135,5220,5230,5230,5220,12
20250318,114800,681349485,5230,5230,5230,5230,91
20250318,114700,680873555,5230,5230,5230,5230,0
20250318,114600,680873555,5230,5230,5230,5230,0
20250318,114500,680873555,5230,5220,5230,5220,230
20250318,114400,679672945,5220,5220,5220,5220,11
20250318,114300,679615525,5230,5230,5230,5230,0
20250318,114200,679615525,5230,5230,5230,5210,16
20250318,114100,679532065,5220,5210,5220,5210,978
20250318,114000,674432255,5210,5210,5210,5210,101
20250318,113900,673906045,5210,5210,5210,5210,105
20250318,113800,673358995,5210,5250,5250,5200,1717
20250318,113700,664430095,5210,5240,5240,5210,6000
20250318,113600,633106075,5250,5250,5250,5250,0
20250318,113500,633106075,5250,5250,5250,5250,19
20250318,113400,633006325,5260,5260,5260,5260,0
20250318,113300,633006325,5260,5260,5260,5260,0
20250318,113200,633006325,5260,5230,5260,5230,2
20250318,113100,632995835,5220,5250,5250,5220,947
20250318,113000,628046475,5260,5250,5260,5250,52
20250318,112900,627773455,5260,5260,5260,5260,0
20250318,112800,627773455,5260,5260,5260,5260,146
20250318,112700,627005495,5250,5250,5250,5250,60
20250318,112600,626690495,5250,5250,5250,5250,24
20250318,112500,626564495,5260,5260,5260,5260,0
20250318,112400,626564495,5260,5260,5260,5260,2
20250318,112300,626553975,5250,5250,5250,5250,81
20250318,112200,626128725,5250,5250,5250,5250,0
20250318,112100,626128725,5250,5250,5250,5250,0
20250318,112000,626128725,5250,5250,5250,5250,3
20250318,111900,626112975,5230,5230,5230,5230,0
20250318,111800,626112975,5230,5240,5240,5230,370
20250318,111700,624177375,5250,5240,5250,5230,860
20250318,111600,619676965,5240,5240,5240,5240,20
20250318,111500,619572165,5240,5250,5250,5240,635
20250318,111400,616241875,5260,5260,5260,5250,2105
20250318,111300,605180965,5260,5270,5270,5260,168
20250318,111200,604296585,5280,5260,5280,5260,9
20250318,111100,604249185,5270,5280,5280,5270,771
20250318,111000,600185715,5280,5280,5280,5280,10
20250318,110900,600132915,5280,5280,5280,5280,60
20250318,110800,599816115,5280,5280,5280,5280,0
20250318,110700,599816115,5280,5280,5280,5280,175
20250318,110600,598892115,5280,5290,5290,5270,816
20250318,110500,594585415,5300,5300,5300,5300,5
20250318,110400,594558915,5300,5290,5300,5290,87
20250318,110300,594098615,5290,5290,5290,5290,1
20250318,110200,594093325,5280,5280,5280,5280,97
20250318,110100,593581165,5280,5290,5290,5280,103
20250318,110000,593036345,5270,5260,5270,5260,401
20250318,105900,590925945,5250,5250,5250,5250,20
20250318,105800,590820945,5260,5260,5260,5250,866
20250318,105700,586265825,5260,5260,5260,5260,15
20250318,105600,586186925,5250,5250,5250,5250,120
20250318,105500,585556925,5260,5260,5260,5260,2
20250318,105400,585546405,5250,5250,5250,5240,892
20250318,105300,580867375,5250,5250,5250,5250,468
20250318,105200,578410375,5250,5260,5260,5250,640
20250318,105100,575045335,5270,5280,5280,5270,2334
20250318,105000,562739165,5280,5280,5280,5280,0
20250318,104900,562739165,5280,5280,5280,5280,112
20250318,104800,562147805,5280,5280,5280,5280,70
20250318,104700,561778205,5300,5300,5300,5290,729
20250318,104600,557916505,5300,5300,5310,5300,1456
20250318,104500,550188835,5300,5300,5300,5300,3
20250318,104400,550172935,5290,5290,5300,5290,203
20250318,104300,549099025,5290,5290,5290,5290,2
20250318,104200,549088445,5280,5290,5290,5280,500
20250318,104100,546446225,5290,5290,5290,5290,0
20250318,104000,546446225,5290,5300,5300,5290,201
20250318,103900,545382925,5300,5300,5300,5300,500
20250318,103800,542732925,5300,5290,5300,5290,8
20250318,103700,542690575,5280,5270,5280,5270,298
20250318,103600,541119815,5270,5270,5270,5270,0
20250318,103500,541119815,5270,5280,5280,5270,55
20250318,103400,540829945,5310,5280,5310,5280,106
20250318,103300,540270175,5280,5270,5280,5270,3743
20250318,103200,520544515,5270,5270,5280,5270,122
20250318,103100,519901545,5270,5270,5270,5270,2
20250318,103000,519891005,5270,5270,5270,5270,903
20250318,102900,515132195,5280,5280,5300,5270,1125
20250318,102800,509198895,5280,5280,5300,5280,827
20250318,102700,504824895,5290,5290,5290,5290,4
20250318,102600,504803735,5300,5270,5300,5270,341
20250318,102500,503003835,5260,5260,5270,5260,231
20250318,102400,501788625,5260,5260,5260,5260,20
20250318,102300,501683425,5260,5260,5260,5260,0
20250318,102200,501683425,5260,5240,5260,5220,2121
20250318,102100,490590235,5260,5260,5260,5260,0
20250318,102000,490590235,5260,5260,5260,5260,0
20250318,101900,490590235,5260,5260,5270,5260,236
20250318,101800,489347895,5280,5220,5280,5220,837
20250318,101700,484947185,5270,5270,5270,5220,1389
20250318,101600,477683665,5230,5270,5270,5230,4
20250318,101500,477662625,5280,5270,5280,5270,706
20250318,101400,473941965,5270,5270,5280,5270,1310
20250318,101300,467038195,5270,5270,5270,5270,0
20250318,101200,467038195,5270,5260,5270,5240,1275
20250318,101100,460328125,5270,5290,5290,5270,3938
20250318,101000,439543835,5280,5290,5290,5280,324
20250318,100900,437832205,5300,5290,5300,5290,270
20250318,100800,436403385,5290,5280,5290,5280,104
20250318,100700,435854245,5270,5260,5270,5260,1118
20250318,100600,429973535,5260,5250,5260,5250,174
20250318,100500,429060005,5250,5250,5260,5250,207
20250318,100400,427973235,5250,5240,5250,5240,575
20250318,100300,424959165,5230,5230,5230,5230,316
20250318,100200,423306485,5220,5220,5220,5220,0
20250318,100100,423306485,5220,5220,5220,5220,0
20250318,100000,423306485,5220,5230,5230,5220,73
20250318,095900,422924745,5220,5220,5220,5220,0
20250318,095800,422924745,5220,5230,5230,5220,205
20250318,095700,421853595,5230,5230,5230,5230,4
20250318,095600,421832675,5230,5230,5230,5230,100
20250318,095500,421309675,5230,5230,5240,5220,1271
20250318,095400,414663085,5230,5230,5230,5230,200
20250318,095300,413617085,5220,5240,5240,5220,262
20250318,095200,412247725,5220,5230,5230,5220,597
20250318,095100,409126355,5240,5240,5240,5240,20
20250318,095000,409021555,5230,5230,5230,5230,73
20250318,094900,408639765,5230,5240,5240,5220,387
20250318,094800,406615615,5230,5230,5230,5230,17
20250318,094700,406526705,5230,5220,5230,5220,81
20250318,094600,406103085,5220,5230,5230,5220,615
20250318,094500,402886645,5240,5240,5240,5240,0
20250318,094400,402886645,5240,5240,5240,5230,134
20250318,094300,402185055,5240,5230,5240,5230,80
20250318,094200,401766625,5230,5230,5230,5230,2
20250318,094100,401756165,5220,5210,5220,5210,789
20250318,094000,397642065,5210,5205,5210,5200,410
20250318,093900,395509735,5210,5205,5210,5205,43
20250318,093800,395285910,5210,5210,5210,5210,270
20250318,093700,393879210,5210,5220,5220,5200,2259
20250318,093600,382111830,5220,5240,5240,5220,756
20250318,093500,378164930,5240,5230,5240,5230,5
20250318,093400,378138750,5250,5220,5250,5210,967
20250318,093300,373093470,5220,5220,5220,5220,1
20250318,093200,373088250,5250,5210,5250,5210,531
20250318,093100,370314740,5210,5210,5230,5210,238
20250318,093000,369072370,5210,5220,5220,5210,1126
20250318,092900,363204020,5230,5230,5230,5220,3326
20250318,092800,345824640,5250,5250,5250,5250,102
20250318,092700,345289140,5230,5230,5250,5200,3800
20250318,092600,325476120,5210,5200,5230,5200,3963
20250318,092500,304814260,5190,5180,5200,5150,7489
20250318,092400,266169430,5180,5230,5230,5180,3880
20250318,092300,245943630,5220,5215,5220,5215,836
20250318,092200,241582645,5215,5210,5220,5200,1789
20250318,092100,232272335,5210,5230,5250,5210,3807
20250318,092000,212409145,5220,5250,5250,5220,5291
20250318,091900,184715495,5260,5280,5280,5260,3180
20250318,091800,167959765,5280,5290,5290,5280,1000
20250318,091700,162676545,5290,5290,5290,5280,628
20250318,091600,159358425,5280,5310,5310,5280,1822
20250318,091500,149718885,5320,5290,5320,5290,317
20250318,091400,148041775,5280,5280,5280,5270,701
20250318,091300,144340575,5290,5280,5290,5270,411
20250318,091200,142174335,5290,5300,5300,5290,6
20250318,091100,142142575,5310,5260,5310,5250,1326
20250318,091000,135169405,5275,5270,5285,5260,1326
20250318,090900,128190010,5260,5300,5310,5260,813
20250318,090800,123901250,5280,5270,5280,5250,2761
20250318,090700,109371570,5280,5320,5320,5270,4923
20250318,090600,83288730,5340,5340,5350,5320,1140
20250318,090500,77218970,5360,5380,5380,5340,1996
20250318,090400,66537590,5400,5370,5400,5360,2199
20250318,090300,54730020,5390,5400,5400,5370,2855
20250318,090200,39354010,5400,5400,5400,5390,614
20250318,090100,36040950,5410,5440,5490,5410,5751
20250318,090000,4756130,5430,5380,5430,5380,882
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192000 1134457920 5200 5200 5200 5200 1223
3 20250318 191900 1134457920 5200 5200 5200 5200 0
4 20250318 191800 1134457920 5200 5200 5200 5200 0
5 20250318 191700 1134457920 5200 5200 5200 5200 0
6 20250318 191600 1134457920 5200 5200 5200 5200 0
7 20250318 191500 1134457920 5200 5200 5200 5200 0
8 20250318 191400 1134457920 5200 5200 5200 5200 0
9 20250318 191300 1134457920 5200 5200 5200 5200 0
10 20250318 191200 1134457920 5200 5200 5200 5200 0
11 20250318 191100 1134457920 5200 5200 5200 5200 0
12 20250318 191000 1134457920 5200 5200 5200 5200 0
13 20250318 190900 1134457920 5200 5200 5200 5200 0
14 20250318 190800 1134457920 5200 5200 5200 5200 0
15 20250318 190700 1134457920 5200 5200 5200 5200 0
16 20250318 190600 1134457920 5200 5200 5200 5200 0
17 20250318 190500 1134457920 5200 5200 5200 5200 0
18 20250318 190400 1134457920 5200 5200 5200 5200 0
19 20250318 190300 1134457920 5200 5200 5200 5200 0
20 20250318 190200 1134457920 5200 5200 5200 5200 0
21 20250318 190100 1134457920 5200 5200 5200 5200 0
22 20250318 190000 1134457920 5200 5200 5200 5200 0
23 20250318 185900 1134457920 5200 5200 5200 5200 0
24 20250318 185800 1134457920 5200 5200 5200 5200 0
25 20250318 185700 1134457920 5200 5200 5200 5200 0
26 20250318 185600 1134457920 5200 5200 5200 5200 0
27 20250318 185500 1134457920 5200 5200 5200 5200 0
28 20250318 185400 1134457920 5200 5200 5200 5200 0
29 20250318 185300 1134457920 5200 5200 5200 5200 0
30 20250318 185200 1134457920 5200 5200 5200 5200 0
31 20250318 185100 1134457920 5200 5200 5200 5200 0
32 20250318 185000 1134457920 5200 5200 5200 5200 1223
33 20250318 184900 1134457920 5200 5200 5200 5200 0
34 20250318 184800 1134457920 5200 5200 5200 5200 0
35 20250318 184700 1134457920 5200 5200 5200 5200 0
36 20250318 184600 1134457920 5200 5200 5200 5200 0
37 20250318 184500 1134457920 5200 5200 5200 5200 0
38 20250318 184400 1134457920 5200 5200 5200 5200 0
39 20250318 184300 1134457920 5200 5200 5200 5200 0
40 20250318 184200 1134457920 5200 5200 5200 5200 0
41 20250318 184100 1134457920 5200 5200 5200 5200 0
42 20250318 184000 1134457920 5200 5200 5200 5200 0
43 20250318 183900 1134457920 5200 5200 5200 5200 0
44 20250318 183800 1134457920 5200 5200 5200 5200 0
45 20250318 183700 1134457920 5200 5200 5200 5200 0
46 20250318 183600 1134457920 5200 5200 5200 5200 0
47 20250318 183500 1134457920 5200 5200 5200 5200 0
48 20250318 183400 1134457920 5200 5200 5200 5200 0
49 20250318 183300 1134457920 5200 5200 5200 5200 0
50 20250318 183200 1134457920 5200 5200 5200 5200 0
51 20250318 183100 1134457920 5200 5200 5200 5200 0
52 20250318 183000 1134457920 5200 5200 5200 5200 0
53 20250318 182900 1134457920 5200 5200 5200 5200 0
54 20250318 182800 1134457920 5200 5200 5200 5200 0
55 20250318 182700 1134457920 5200 5200 5200 5200 0
56 20250318 182600 1134457920 5200 5200 5200 5200 0
57 20250318 182500 1134457920 5200 5200 5200 5200 0
58 20250318 182400 1134457920 5200 5200 5200 5200 0
59 20250318 182300 1134457920 5200 5200 5200 5200 0
60 20250318 182200 1134457920 5200 5200 5200 5200 0
61 20250318 182100 1134457920 5200 5200 5200 5200 0
62 20250318 182000 1134457920 5200 5200 5200 5200 1223
63 20250318 181900 1134457920 5200 5200 5200 5200 0
64 20250318 181800 1134457920 5200 5200 5200 5200 0
65 20250318 181700 1134457920 5200 5200 5200 5200 0
66 20250318 181600 1134457920 5200 5200 5200 5200 0
67 20250318 181500 1134457920 5200 5200 5200 5200 0
68 20250318 181400 1134457920 5200 5200 5200 5200 0
69 20250318 181300 1134457920 5200 5200 5200 5200 0
70 20250318 181200 1134457920 5200 5200 5200 5200 0
71 20250318 181100 1134457920 5200 5200 5200 5200 0
72 20250318 181000 1134457920 5200 5200 5200 5200 0
73 20250318 180900 1134457920 5200 5200 5200 5200 0
74 20250318 180800 1134457920 5200 5200 5200 5200 0
75 20250318 180700 1134457920 5200 5200 5200 5200 0
76 20250318 180600 1134457920 5200 5200 5200 5200 0
77 20250318 180500 1134457920 5200 5200 5200 5200 0
78 20250318 180400 1134457920 5200 5200 5200 5200 0
79 20250318 180300 1134457920 5200 5200 5200 5200 0
80 20250318 180200 1134457920 5200 5200 5200 5200 0
81 20250318 180100 1134457920 5200 5200 5200 5200 0
82 20250318 180000 1134457920 5200 5200 5200 5200 0
83 20250318 175900 1134457920 5200 5200 5200 5200 0
84 20250318 175800 1134457920 5200 5200 5200 5200 0
85 20250318 175700 1134457920 5200 5200 5200 5200 0
86 20250318 175600 1134457920 5200 5200 5200 5200 0
87 20250318 175500 1134457920 5200 5200 5200 5200 0
88 20250318 175400 1134457920 5200 5200 5200 5200 0
89 20250318 175300 1134457920 5200 5200 5200 5200 0
90 20250318 175200 1134457920 5200 5200 5200 5200 0
91 20250318 175100 1134457920 5200 5200 5200 5200 0
92 20250318 175000 1134457920 5200 5200 5200 5200 1223
93 20250318 174900 1134457920 5200 5200 5200 5200 0
94 20250318 174800 1134457920 5200 5200 5200 5200 0
95 20250318 174700 1134457920 5200 5200 5200 5200 0
96 20250318 174600 1134457920 5200 5200 5200 5200 0
97 20250318 174500 1134457920 5200 5200 5200 5200 0
98 20250318 174400 1134457920 5200 5200 5200 5200 0
99 20250318 174300 1134457920 5200 5200 5200 5200 0
100 20250318 174200 1134457920 5200 5200 5200 5200 0
101 20250318 174100 1134457920 5200 5200 5200 5200 0
102 20250318 174000 1134457920 5200 5200 5200 5200 0
103 20250318 173900 1134457920 5200 5200 5200 5200 0
104 20250318 173800 1134457920 5200 5200 5200 5200 0
105 20250318 173700 1134457920 5200 5200 5200 5200 0
106 20250318 173600 1134457920 5200 5200 5200 5200 0
107 20250318 173500 1134457920 5200 5200 5200 5200 0
108 20250318 173400 1134457920 5200 5200 5200 5200 0
109 20250318 173300 1134457920 5200 5200 5200 5200 0
110 20250318 173200 1134457920 5200 5200 5200 5200 0
111 20250318 173100 1134457920 5200 5200 5200 5200 0
112 20250318 173000 1134457920 5200 5200 5200 5200 0
113 20250318 172900 1134457920 5200 5200 5200 5200 0
114 20250318 172800 1134457920 5200 5200 5200 5200 0
115 20250318 172700 1134457920 5200 5200 5200 5200 0
116 20250318 172600 1134457920 5200 5200 5200 5200 0
117 20250318 172500 1134457920 5200 5200 5200 5200 0
118 20250318 172400 1134457920 5200 5200 5200 5200 0
119 20250318 172300 1134457920 5200 5200 5200 5200 0
120 20250318 172200 1134457920 5200 5200 5200 5200 0
121 20250318 172100 1134457920 5200 5200 5200 5200 0
122 20250318 172000 1134457920 5200 5200 5200 5200 1223
123 20250318 171900 1134457920 5200 5200 5200 5200 0
124 20250318 171800 1134457920 5200 5200 5200 5200 0
125 20250318 171700 1134457920 5200 5200 5200 5200 0
126 20250318 171600 1134457920 5200 5200 5200 5200 0
127 20250318 171500 1134457920 5200 5200 5200 5200 0
128 20250318 171400 1134457920 5200 5200 5200 5200 0
129 20250318 171300 1134457920 5200 5200 5200 5200 0
130 20250318 171200 1134457920 5200 5200 5200 5200 0
131 20250318 171100 1134457920 5200 5200 5200 5200 0
132 20250318 171000 1134457920 5200 5200 5200 5200 0
133 20250318 170900 1134457920 5200 5200 5200 5200 0
134 20250318 170800 1134457920 5200 5200 5200 5200 0
135 20250318 170700 1134457920 5200 5200 5200 5200 0
136 20250318 170600 1134457920 5200 5200 5200 5200 0
137 20250318 170500 1134457920 5200 5200 5200 5200 0
138 20250318 170400 1134457920 5200 5200 5200 5200 0
139 20250318 170300 1134457920 5200 5200 5200 5200 0
140 20250318 170200 1134457920 5200 5200 5200 5200 0
141 20250318 170100 1134457920 5200 5200 5200 5200 0
142 20250318 170000 1134457920 5200 5200 5200 5200 0
143 20250318 165900 1134457920 5200 5200 5200 5200 0
144 20250318 165800 1134457920 5200 5200 5200 5200 0
145 20250318 165700 1134457920 5200 5200 5200 5200 0
146 20250318 165600 1134457920 5200 5200 5200 5200 0
147 20250318 165500 1134457920 5200 5200 5200 5200 0
148 20250318 165400 1134457920 5200 5200 5200 5200 0
149 20250318 165300 1134457920 5200 5200 5200 5200 0
150 20250318 165200 1134457920 5200 5200 5200 5200 0
151 20250318 165100 1134457920 5200 5200 5200 5200 0
152 20250318 165000 1134457920 5200 5200 5200 5200 1223
153 20250318 164900 1134457920 5200 5200 5200 5200 0
154 20250318 164800 1134457920 5200 5200 5200 5200 0
155 20250318 164700 1134457920 5200 5200 5200 5200 0
156 20250318 164600 1134457920 5200 5200 5200 5200 0
157 20250318 164500 1134457920 5200 5200 5200 5200 0
158 20250318 164400 1134457920 5200 5200 5200 5200 0
159 20250318 164300 1134457920 5200 5200 5200 5200 0
160 20250318 164200 1134457920 5200 5200 5200 5200 0
161 20250318 164100 1134457920 5200 5200 5200 5200 0
162 20250318 164000 1134457920 5200 5200 5200 5200 0
163 20250318 163900 1134457920 5200 5200 5200 5200 0
164 20250318 163800 1134457920 5200 5200 5200 5200 0
165 20250318 163700 1134457920 5200 5200 5200 5200 0
166 20250318 163600 1134457920 5200 5200 5200 5200 0
167 20250318 163500 1134457920 5200 5200 5200 5200 0
168 20250318 163400 1134457920 5200 5200 5200 5200 0
169 20250318 163300 1134457920 5200 5200 5200 5200 0
170 20250318 163200 1134457920 5200 5200 5200 5200 0
171 20250318 163100 1134457920 5200 5200 5200 5200 0
172 20250318 163000 1134457920 5200 5200 5200 5200 0
173 20250318 162900 1134457920 5200 5200 5200 5200 0
174 20250318 162800 1134457920 5200 5200 5200 5200 0
175 20250318 162700 1134457920 5200 5200 5200 5200 0
176 20250318 162600 1134457920 5200 5200 5200 5200 0
177 20250318 162500 1134457920 5200 5200 5200 5200 0
178 20250318 162400 1134457920 5200 5200 5200 5200 0
179 20250318 162300 1134457920 5200 5200 5200 5200 0
180 20250318 162200 1134457920 5200 5200 5200 5200 0
181 20250318 162100 1134457920 5200 5200 5200 5200 0
182 20250318 162000 1134457920 5200 5200 5200 5200 1223
183 20250318 161900 1134457920 5200 5200 5200 5200 0
184 20250318 161800 1134457920 5200 5200 5200 5200 0
185 20250318 161700 1134457920 5200 5200 5200 5200 0
186 20250318 161600 1134457920 5200 5200 5200 5200 0
187 20250318 161500 1134457920 5200 5200 5200 5200 0
188 20250318 161400 1134457920 5200 5200 5200 5200 0
189 20250318 161300 1134457920 5200 5200 5200 5200 0
190 20250318 161200 1134457920 5200 5200 5200 5200 0
191 20250318 161100 1134457920 5200 5200 5200 5200 0
192 20250318 161000 1134457920 5200 5200 5200 5200 0
193 20250318 160900 1134457920 5200 5200 5200 5200 0
194 20250318 160800 1134457920 5200 5200 5200 5200 0
195 20250318 160700 1134457920 5200 5200 5200 5200 0
196 20250318 160600 1134457920 5200 5200 5200 5200 0
197 20250318 160500 1134457920 5200 5200 5200 5200 0
198 20250318 160400 1134457920 5200 5200 5200 5200 0
199 20250318 160300 1134457920 5200 5200 5200 5200 0
200 20250318 160200 1134457920 5200 5200 5200 5200 0
201 20250318 160100 1134457920 5200 5200 5200 5200 0
202 20250318 160000 1134457920 5200 5200 5200 5200 0
203 20250318 155900 1134457920 5200 5200 5200 5200 0
204 20250318 155800 1134457920 5200 5200 5200 5200 0
205 20250318 155700 1134457920 5200 5200 5200 5200 0
206 20250318 155600 1134457920 5200 5200 5200 5200 0
207 20250318 155500 1134457920 5200 5200 5200 5200 0
208 20250318 155400 1134457920 5200 5200 5200 5200 0
209 20250318 155300 1134457920 5200 5200 5200 5200 0
210 20250318 155200 1134457920 5200 5200 5200 5200 0
211 20250318 155100 1134457920 5200 5200 5200 5200 0
212 20250318 155000 1134457920 5200 5200 5200 5200 1223
213 20250318 154900 1134457920 5200 5200 5200 5200 0
214 20250318 154800 1134457920 5200 5200 5200 5200 0
215 20250318 154700 1134457920 5200 5200 5200 5200 0
216 20250318 154600 1134457920 5200 5200 5200 5200 0
217 20250318 154500 1134457920 5200 5200 5200 5200 0
218 20250318 154400 1134457920 5200 5200 5200 5200 0
219 20250318 154300 1134457920 5200 5200 5200 5200 0
220 20250318 154200 1134457920 5200 5200 5200 5200 0
221 20250318 154100 1134457920 5200 5200 5200 5200 0
222 20250318 154000 1134457920 5200 5200 5200 5200 0
223 20250318 153900 1134457920 5200 5200 5200 5200 0
224 20250318 153800 1134457920 5200 5200 5200 5200 0
225 20250318 153700 1134457920 5200 5200 5200 5200 0
226 20250318 153600 1134457920 5200 5200 5200 5200 0
227 20250318 153500 1134457920 5200 5200 5200 5200 0
228 20250318 153400 1134457920 5200 5200 5200 5200 0
229 20250318 153300 1134457920 5200 5200 5200 5200 0
230 20250318 153200 1134457920 5200 5200 5200 5200 0
231 20250318 153100 1134457920 5200 5200 5200 5200 0
232 20250318 153000 1134457920 5200 5200 5200 5200 1223
233 20250318 152900 1128098320 5200 5200 5200 5200 0
234 20250318 152800 1128098320 5200 5200 5200 5200 0
235 20250318 152700 1128098320 5200 5200 5200 5200 0
236 20250318 152600 1128098320 5200 5200 5200 5200 0
237 20250318 152500 1128098320 5200 5200 5200 5200 0
238 20250318 152400 1128098320 5200 5200 5200 5200 0
239 20250318 152300 1128098320 5200 5200 5200 5200 0
240 20250318 152200 1128098320 5200 5200 5200 5200 0
241 20250318 152100 1128098320 5200 5200 5200 5200 0
242 20250318 152000 1128098320 5200 5200 5200 5200 0
243 20250318 151900 1128098320 5200 5180 5200 5170 431
244 20250318 151800 1125867960 5170 5170 5200 5160 1410
245 20250318 151700 1118542400 5170 5160 5180 5160 205
246 20250318 151600 1117482560 5180 5170 5180 5170 61
247 20250318 151500 1117166770 5160 5160 5160 5150 366
248 20250318 151400 1115278220 5170 5180 5190 5150 361
249 20250318 151300 1113410460 5180 5140 5190 5140 1409
250 20250318 151200 1106117300 5140 5130 5140 5130 965
251 20250318 151100 1101157710 5140 5160 5160 5140 585
252 20250318 151000 1098150410 5160 5150 5160 5140 166
253 20250318 150900 1097295700 5160 5150 5160 5150 66
254 20250318 150800 1096955790 5170 5160 5170 5160 9
255 20250318 150700 1096909290 5140 5150 5170 5140 477
256 20250318 150600 1094452670 5170 5160 5170 5160 31
257 20250318 150500 1094292690 5160 5150 5160 5150 2
258 20250318 150400 1094282380 5170 5170 5170 5150 5
259 20250318 150300 1094256590 5160 5160 5160 5160 220
260 20250318 150200 1093121390 5150 5140 5160 5140 141
261 20250318 150100 1092395280 5160 5160 5160 5140 500
262 20250318 150000 1089824190 5150 5160 5160 5150 160
263 20250318 145900 1089000150 5170 5170 5170 5170 0
264 20250318 145800 1089000150 5170 5150 5170 5150 241
265 20250318 145700 1087758770 5150 5150 5150 5150 0
266 20250318 145600 1087758770 5150 5150 5150 5150 7
267 20250318 145500 1087722720 5150 5140 5150 5140 435
268 20250318 145400 1085486750 5140 5150 5150 5130 521
269 20250318 145300 1082809400 5150 5140 5150 5140 11
270 20250318 145200 1082752770 5150 5140 5150 5140 250
271 20250318 145100 1081465910 5140 5140 5140 5140 413
272 20250318 145000 1079343090 5140 5140 5140 5140 10
273 20250318 144900 1079291690 5140 5120 5140 5120 315
274 20250318 144800 1077678320 5120 5120 5130 5120 471
275 20250318 144700 1075262200 5120 5150 5150 5120 503
276 20250318 144600 1072686790 5150 5120 5150 5120 29
277 20250318 144500 1072538100 5120 5120 5120 5120 0
278 20250318 144400 1072538100 5120 5120 5120 5120 520
279 20250318 144300 1069875700 5140 5140 5140 5120 205
280 20250318 144200 1068825110 5150 5150 5150 5150 71
281 20250318 144100 1068459460 5150 5150 5150 5150 1
282 20250318 144000 1068454310 5130 5130 5130 5130 121
283 20250318 143900 1067833580 5130 5130 5130 5130 281
284 20250318 143800 1066392050 5120 5120 5120 5120 109
285 20250318 143700 1065833970 5130 5130 5130 5130 5
286 20250318 143600 1065808320 5130 5130 5130 5130 701
287 20250318 143500 1062212190 5160 5160 5160 5160 0
288 20250318 143400 1062212190 5160 5160 5160 5150 45
289 20250318 143300 1061980420 5130 5130 5130 5130 50
290 20250318 143200 1061723920 5150 5140 5150 5140 510
291 20250318 143100 1059101270 5140 5140 5140 5140 1
292 20250318 143000 1059096130 5140 5140 5140 5140 0
293 20250318 142900 1059096130 5140 5140 5140 5140 1
294 20250318 142800 1059090990 5130 5130 5130 5130 404
295 20250318 142700 1057018470 5100 5100 5100 5100 0
296 20250318 142600 1057018470 5100 5100 5100 5100 1181
297 20250318 142500 1050995370 5100 5130 5130 5100 3717
298 20250318 142400 1032028100 5120 5140 5140 5120 101
299 20250318 142300 1031508980 5140 5140 5140 5140 0
300 20250318 142200 1031508980 5140 5140 5140 5140 0
301 20250318 142100 1031508980 5140 5140 5140 5140 0
302 20250318 142000 1031508980 5140 5140 5140 5140 350
303 20250318 141900 1029709980 5140 5140 5140 5110 2046
304 20250318 141800 1019253450 5120 5140 5140 5120 2702
305 20250318 141700 1005406880 5150 5150 5150 5150 1
306 20250318 141600 1005401730 5140 5140 5140 5140 636
307 20250318 141500 1002132690 5150 5140 5150 5140 609
308 20250318 141400 999000180 5130 5150 5150 5110 3051
309 20250318 141300 983396360 5120 5130 5140 5120 2138
310 20250318 141200 972433400 5130 5130 5130 5130 600
311 20250318 141100 969355400 5120 5140 5140 5120 1377
312 20250318 141000 962286880 5140 5150 5150 5135 4258
313 20250318 140900 940400580 5155 5180 5180 5155 2370
314 20250318 140800 928155480 5180 5190 5190 5180 11
315 20250318 140700 928098400 5190 5210 5210 5190 128
316 20250318 140600 927434060 5190 5210 5210 5190 67
317 20250318 140500 927085910 5200 5200 5200 5200 557
318 20250318 140400 924189510 5200 5200 5200 5200 571
319 20250318 140300 921220310 5200 5190 5200 5190 376
320 20250318 140200 919268840 5180 5180 5180 5180 1324
321 20250318 140100 912410520 5180 5180 5185 5180 1182
322 20250318 140000 906287750 5180 5180 5180 5180 0
323 20250318 135900 906287750 5180 5180 5180 5180 500
324 20250318 135800 903697750 5190 5190 5190 5190 1
325 20250318 135700 903692560 5190 5190 5190 5190 42
326 20250318 135600 903474580 5200 5190 5200 5190 729
327 20250318 135500 899684310 5180 5180 5180 5180 230
328 20250318 135400 898492910 5190 5190 5190 5190 178
329 20250318 135300 897569090 5180 5180 5180 5180 511
330 20250318 135200 894922110 5180 5180 5180 5180 0
331 20250318 135100 894922110 5180 5180 5180 5180 0
332 20250318 135000 894922110 5180 5180 5180 5180 0
333 20250318 134900 894922110 5180 5180 5180 5180 0
334 20250318 134800 894922110 5180 5180 5180 5180 1000
335 20250318 134700 889742110 5190 5190 5190 5190 178
336 20250318 134600 888818290 5180 5180 5180 5180 0
337 20250318 134500 888818290 5180 5180 5180 5180 0
338 20250318 134400 888818290 5180 5180 5180 5180 1
339 20250318 134300 888813110 5190 5190 5190 5190 0
340 20250318 134200 888813110 5190 5190 5190 5190 0
341 20250318 134100 888813110 5190 5190 5190 5190 0
342 20250318 134000 888813110 5190 5180 5190 5180 13
343 20250318 133900 888745750 5190 5190 5190 5190 293
344 20250318 133800 887225080 5190 5190 5190 5190 0
345 20250318 133700 887225080 5190 5180 5190 5180 71
346 20250318 133600 886856870 5180 5180 5180 5180 582
347 20250318 133500 883842110 5180 5170 5180 5170 705
348 20250318 133400 880193780 5170 5170 5180 5170 372
349 20250318 133300 878268320 5175 5175 5175 5170 98
350 20250318 133200 877761175 5175 5190 5190 5170 3461
351 20250318 133100 859832795 5180 5170 5190 5170 119
352 20250318 133000 859215245 5185 5180 5185 5180 302
353 20250318 132900 857650875 5190 5190 5190 5190 0
354 20250318 132800 857650875 5190 5190 5190 5190 0
355 20250318 132700 857650875 5190 5190 5190 5190 0
356 20250318 132600 857650875 5190 5190 5190 5190 213
357 20250318 132500 856545405 5190 5190 5190 5180 4
358 20250318 132400 856524655 5185 5180 5185 5170 1202
359 20250318 132300 850306475 5190 5195 5195 5190 53
360 20250318 132200 850031395 5195 5195 5195 5195 36
361 20250318 132100 849844375 5200 5200 5200 5190 8
362 20250318 132000 849802815 5190 5200 5200 5190 1174
363 20250318 131900 843698105 5190 5190 5195 5185 894
364 20250318 131800 839057940 5185 5185 5190 5185 9
365 20250318 131700 839011265 5185 5185 5190 5185 7
366 20250318 131600 838974950 5185 5190 5190 5180 14
367 20250318 131500 838902340 5180 5180 5190 5180 22
368 20250318 131400 838788190 5200 5200 5200 5200 0
369 20250318 131300 838788190 5200 5170 5200 5170 204
370 20250318 131200 837731790 5170 5180 5180 5170 250
371 20250318 131100 836438300 5190 5190 5190 5190 0
372 20250318 131000 836438300 5190 5190 5190 5190 31
373 20250318 130900 836277410 5190 5190 5190 5190 10
374 20250318 130800 836225510 5190 5190 5190 5190 291
375 20250318 130700 834715220 5190 5190 5190 5190 1000
376 20250318 130600 829525220 5200 5200 5200 5200 10
377 20250318 130500 829473220 5190 5190 5190 5190 0
378 20250318 130400 829473220 5190 5190 5190 5190 0
379 20250318 130300 829473220 5190 5190 5190 5190 0
380 20250318 130200 829473220 5190 5190 5190 5190 0
381 20250318 130100 829473220 5190 5190 5190 5190 0
382 20250318 130000 829473220 5190 5190 5190 5190 50
383 20250318 125900 829213720 5190 5190 5190 5190 357
384 20250318 125800 827360890 5200 5200 5200 5200 0
385 20250318 125700 827360890 5200 5200 5200 5200 3
386 20250318 125600 827345290 5180 5200 5200 5180 1395
387 20250318 125500 820098920 5200 5200 5200 5200 10
388 20250318 125400 820046920 5200 5200 5200 5200 0
389 20250318 125300 820046920 5200 5200 5200 5200 0
390 20250318 125200 820046920 5200 5200 5200 5190 32
391 20250318 125100 819880540 5190 5190 5190 5190 2
392 20250318 125000 819870160 5190 5200 5200 5190 73
393 20250318 124900 819491190 5200 5200 5200 5190 24
394 20250318 124800 819366430 5190 5160 5200 5160 110
395 20250318 124700 818795530 5160 5190 5190 5160 796
396 20250318 124600 814666010 5190 5160 5190 5160 610
397 20250318 124500 811504795 5170 5160 5170 5150 740
398 20250318 124400 807680125 5150 5180 5180 5150 8738
399 20250318 124300 762563855 5180 5180 5185 5180 387
400 20250318 124200 760557695 5190 5190 5190 5190 1730
401 20250318 124100 751578995 5190 5190 5190 5190 100
402 20250318 124000 751059995 5190 5200 5210 5190 875
403 20250318 123900 746517725 5200 5200 5200 5200 0
404 20250318 123800 746517725 5200 5200 5200 5200 58
405 20250318 123700 746216125 5190 5190 5190 5190 0
406 20250318 123600 746216125 5190 5190 5190 5190 0
407 20250318 123500 746216125 5190 5190 5190 5190 330
408 20250318 123400 744503425 5210 5200 5210 5200 501
409 20250318 123300 741893725 5190 5190 5190 5190 300
410 20250318 123200 740336725 5210 5200 5210 5190 467
411 20250318 123100 737910845 5200 5200 5210 5200 1129
412 20250318 123000 732040035 5200 5200 5200 5200 0
413 20250318 122900 732040035 5200 5200 5200 5200 0
414 20250318 122800 732040035 5200 5200 5200 5200 0
415 20250318 122700 732040035 5200 5200 5200 5200 0
416 20250318 122600 732040035 5200 5200 5200 5200 0
417 20250318 122500 732040035 5200 5200 5200 5200 126
418 20250318 122400 731384835 5200 5200 5200 5200 42
419 20250318 122300 731166435 5200 5200 5200 5200 0
420 20250318 122200 731166435 5200 5200 5200 5200 125
421 20250318 122100 730516435 5200 5200 5200 5200 0
422 20250318 122000 730516435 5200 5200 5200 5200 0
423 20250318 121900 730516435 5200 5200 5200 5200 767
424 20250318 121800 726528035 5210 5210 5210 5210 0
425 20250318 121700 726528035 5210 5210 5210 5210 900
426 20250318 121600 721839035 5200 5200 5200 5200 904
427 20250318 121500 717138235 5200 5210 5210 5200 1870
428 20250318 121400 707406825 5210 5220 5220 5210 1043
429 20250318 121300 701968695 5220 5210 5220 5210 332
430 20250318 121200 700238075 5220 5220 5220 5220 0
431 20250318 121100 700238075 5220 5220 5220 5220 0
432 20250318 121000 700238075 5220 5220 5220 5220 0
433 20250318 120900 700238075 5220 5220 5220 5220 0
434 20250318 120800 700238075 5220 5220 5220 5220 223
435 20250318 120700 699074015 5230 5230 5230 5230 0
436 20250318 120600 699074015 5230 5230 5230 5230 1
437 20250318 120500 699068785 5210 5210 5210 5210 100
438 20250318 120400 698547785 5210 5210 5210 5210 75
439 20250318 120300 698157035 5230 5230 5230 5230 0
440 20250318 120200 698157035 5230 5230 5230 5230 0
441 20250318 120100 698157035 5230 5230 5230 5230 0
442 20250318 120000 698157035 5230 5230 5230 5230 2
443 20250318 115900 698146575 5210 5210 5210 5210 1180
444 20250318 115800 691998775 5230 5230 5230 5230 0
445 20250318 115700 691998775 5230 5230 5230 5230 0
446 20250318 115600 691998775 5230 5220 5230 5220 461
447 20250318 115500 689592345 5220 5220 5220 5220 0
448 20250318 115400 689592345 5220 5220 5220 5220 1312
449 20250318 115300 682743705 5230 5230 5230 5230 2
450 20250318 115200 682733245 5230 5230 5230 5230 43
451 20250318 115100 682508355 5220 5220 5220 5220 208
452 20250318 115000 681422595 5230 5230 5230 5230 2
453 20250318 114900 681412135 5220 5230 5230 5220 12
454 20250318 114800 681349485 5230 5230 5230 5230 91
455 20250318 114700 680873555 5230 5230 5230 5230 0
456 20250318 114600 680873555 5230 5230 5230 5230 0
457 20250318 114500 680873555 5230 5220 5230 5220 230
458 20250318 114400 679672945 5220 5220 5220 5220 11
459 20250318 114300 679615525 5230 5230 5230 5230 0
460 20250318 114200 679615525 5230 5230 5230 5210 16
461 20250318 114100 679532065 5220 5210 5220 5210 978
462 20250318 114000 674432255 5210 5210 5210 5210 101
463 20250318 113900 673906045 5210 5210 5210 5210 105
464 20250318 113800 673358995 5210 5250 5250 5200 1717
465 20250318 113700 664430095 5210 5240 5240 5210 6000
466 20250318 113600 633106075 5250 5250 5250 5250 0
467 20250318 113500 633106075 5250 5250 5250 5250 19
468 20250318 113400 633006325 5260 5260 5260 5260 0
469 20250318 113300 633006325 5260 5260 5260 5260 0
470 20250318 113200 633006325 5260 5230 5260 5230 2
471 20250318 113100 632995835 5220 5250 5250 5220 947
472 20250318 113000 628046475 5260 5250 5260 5250 52
473 20250318 112900 627773455 5260 5260 5260 5260 0
474 20250318 112800 627773455 5260 5260 5260 5260 146
475 20250318 112700 627005495 5250 5250 5250 5250 60
476 20250318 112600 626690495 5250 5250 5250 5250 24
477 20250318 112500 626564495 5260 5260 5260 5260 0
478 20250318 112400 626564495 5260 5260 5260 5260 2
479 20250318 112300 626553975 5250 5250 5250 5250 81
480 20250318 112200 626128725 5250 5250 5250 5250 0
481 20250318 112100 626128725 5250 5250 5250 5250 0
482 20250318 112000 626128725 5250 5250 5250 5250 3
483 20250318 111900 626112975 5230 5230 5230 5230 0
484 20250318 111800 626112975 5230 5240 5240 5230 370
485 20250318 111700 624177375 5250 5240 5250 5230 860
486 20250318 111600 619676965 5240 5240 5240 5240 20
487 20250318 111500 619572165 5240 5250 5250 5240 635
488 20250318 111400 616241875 5260 5260 5260 5250 2105
489 20250318 111300 605180965 5260 5270 5270 5260 168
490 20250318 111200 604296585 5280 5260 5280 5260 9
491 20250318 111100 604249185 5270 5280 5280 5270 771
492 20250318 111000 600185715 5280 5280 5280 5280 10
493 20250318 110900 600132915 5280 5280 5280 5280 60
494 20250318 110800 599816115 5280 5280 5280 5280 0
495 20250318 110700 599816115 5280 5280 5280 5280 175
496 20250318 110600 598892115 5280 5290 5290 5270 816
497 20250318 110500 594585415 5300 5300 5300 5300 5
498 20250318 110400 594558915 5300 5290 5300 5290 87
499 20250318 110300 594098615 5290 5290 5290 5290 1
500 20250318 110200 594093325 5280 5280 5280 5280 97
501 20250318 110100 593581165 5280 5290 5290 5280 103
502 20250318 110000 593036345 5270 5260 5270 5260 401
503 20250318 105900 590925945 5250 5250 5250 5250 20
504 20250318 105800 590820945 5260 5260 5260 5250 866
505 20250318 105700 586265825 5260 5260 5260 5260 15
506 20250318 105600 586186925 5250 5250 5250 5250 120
507 20250318 105500 585556925 5260 5260 5260 5260 2
508 20250318 105400 585546405 5250 5250 5250 5240 892
509 20250318 105300 580867375 5250 5250 5250 5250 468
510 20250318 105200 578410375 5250 5260 5260 5250 640
511 20250318 105100 575045335 5270 5280 5280 5270 2334
512 20250318 105000 562739165 5280 5280 5280 5280 0
513 20250318 104900 562739165 5280 5280 5280 5280 112
514 20250318 104800 562147805 5280 5280 5280 5280 70
515 20250318 104700 561778205 5300 5300 5300 5290 729
516 20250318 104600 557916505 5300 5300 5310 5300 1456
517 20250318 104500 550188835 5300 5300 5300 5300 3
518 20250318 104400 550172935 5290 5290 5300 5290 203
519 20250318 104300 549099025 5290 5290 5290 5290 2
520 20250318 104200 549088445 5280 5290 5290 5280 500
521 20250318 104100 546446225 5290 5290 5290 5290 0
522 20250318 104000 546446225 5290 5300 5300 5290 201
523 20250318 103900 545382925 5300 5300 5300 5300 500
524 20250318 103800 542732925 5300 5290 5300 5290 8
525 20250318 103700 542690575 5280 5270 5280 5270 298
526 20250318 103600 541119815 5270 5270 5270 5270 0
527 20250318 103500 541119815 5270 5280 5280 5270 55
528 20250318 103400 540829945 5310 5280 5310 5280 106
529 20250318 103300 540270175 5280 5270 5280 5270 3743
530 20250318 103200 520544515 5270 5270 5280 5270 122
531 20250318 103100 519901545 5270 5270 5270 5270 2
532 20250318 103000 519891005 5270 5270 5270 5270 903
533 20250318 102900 515132195 5280 5280 5300 5270 1125
534 20250318 102800 509198895 5280 5280 5300 5280 827
535 20250318 102700 504824895 5290 5290 5290 5290 4
536 20250318 102600 504803735 5300 5270 5300 5270 341
537 20250318 102500 503003835 5260 5260 5270 5260 231
538 20250318 102400 501788625 5260 5260 5260 5260 20
539 20250318 102300 501683425 5260 5260 5260 5260 0
540 20250318 102200 501683425 5260 5240 5260 5220 2121
541 20250318 102100 490590235 5260 5260 5260 5260 0
542 20250318 102000 490590235 5260 5260 5260 5260 0
543 20250318 101900 490590235 5260 5260 5270 5260 236
544 20250318 101800 489347895 5280 5220 5280 5220 837
545 20250318 101700 484947185 5270 5270 5270 5220 1389
546 20250318 101600 477683665 5230 5270 5270 5230 4
547 20250318 101500 477662625 5280 5270 5280 5270 706
548 20250318 101400 473941965 5270 5270 5280 5270 1310
549 20250318 101300 467038195 5270 5270 5270 5270 0
550 20250318 101200 467038195 5270 5260 5270 5240 1275
551 20250318 101100 460328125 5270 5290 5290 5270 3938
552 20250318 101000 439543835 5280 5290 5290 5280 324
553 20250318 100900 437832205 5300 5290 5300 5290 270
554 20250318 100800 436403385 5290 5280 5290 5280 104
555 20250318 100700 435854245 5270 5260 5270 5260 1118
556 20250318 100600 429973535 5260 5250 5260 5250 174
557 20250318 100500 429060005 5250 5250 5260 5250 207
558 20250318 100400 427973235 5250 5240 5250 5240 575
559 20250318 100300 424959165 5230 5230 5230 5230 316
560 20250318 100200 423306485 5220 5220 5220 5220 0
561 20250318 100100 423306485 5220 5220 5220 5220 0
562 20250318 100000 423306485 5220 5230 5230 5220 73
563 20250318 095900 422924745 5220 5220 5220 5220 0
564 20250318 095800 422924745 5220 5230 5230 5220 205
565 20250318 095700 421853595 5230 5230 5230 5230 4
566 20250318 095600 421832675 5230 5230 5230 5230 100
567 20250318 095500 421309675 5230 5230 5240 5220 1271
568 20250318 095400 414663085 5230 5230 5230 5230 200
569 20250318 095300 413617085 5220 5240 5240 5220 262
570 20250318 095200 412247725 5220 5230 5230 5220 597
571 20250318 095100 409126355 5240 5240 5240 5240 20
572 20250318 095000 409021555 5230 5230 5230 5230 73
573 20250318 094900 408639765 5230 5240 5240 5220 387
574 20250318 094800 406615615 5230 5230 5230 5230 17
575 20250318 094700 406526705 5230 5220 5230 5220 81
576 20250318 094600 406103085 5220 5230 5230 5220 615
577 20250318 094500 402886645 5240 5240 5240 5240 0
578 20250318 094400 402886645 5240 5240 5240 5230 134
579 20250318 094300 402185055 5240 5230 5240 5230 80
580 20250318 094200 401766625 5230 5230 5230 5230 2
581 20250318 094100 401756165 5220 5210 5220 5210 789
582 20250318 094000 397642065 5210 5205 5210 5200 410
583 20250318 093900 395509735 5210 5205 5210 5205 43
584 20250318 093800 395285910 5210 5210 5210 5210 270
585 20250318 093700 393879210 5210 5220 5220 5200 2259
586 20250318 093600 382111830 5220 5240 5240 5220 756
587 20250318 093500 378164930 5240 5230 5240 5230 5
588 20250318 093400 378138750 5250 5220 5250 5210 967
589 20250318 093300 373093470 5220 5220 5220 5220 1
590 20250318 093200 373088250 5250 5210 5250 5210 531
591 20250318 093100 370314740 5210 5210 5230 5210 238
592 20250318 093000 369072370 5210 5220 5220 5210 1126
593 20250318 092900 363204020 5230 5230 5230 5220 3326
594 20250318 092800 345824640 5250 5250 5250 5250 102
595 20250318 092700 345289140 5230 5230 5250 5200 3800
596 20250318 092600 325476120 5210 5200 5230 5200 3963
597 20250318 092500 304814260 5190 5180 5200 5150 7489
598 20250318 092400 266169430 5180 5230 5230 5180 3880
599 20250318 092300 245943630 5220 5215 5220 5215 836
600 20250318 092200 241582645 5215 5210 5220 5200 1789
601 20250318 092100 232272335 5210 5230 5250 5210 3807
602 20250318 092000 212409145 5220 5250 5250 5220 5291
603 20250318 091900 184715495 5260 5280 5280 5260 3180
604 20250318 091800 167959765 5280 5290 5290 5280 1000
605 20250318 091700 162676545 5290 5290 5290 5280 628
606 20250318 091600 159358425 5280 5310 5310 5280 1822
607 20250318 091500 149718885 5320 5290 5320 5290 317
608 20250318 091400 148041775 5280 5280 5280 5270 701
609 20250318 091300 144340575 5290 5280 5290 5270 411
610 20250318 091200 142174335 5290 5300 5300 5290 6
611 20250318 091100 142142575 5310 5260 5310 5250 1326
612 20250318 091000 135169405 5275 5270 5285 5260 1326
613 20250318 090900 128190010 5260 5300 5310 5260 813
614 20250318 090800 123901250 5280 5270 5280 5250 2761
615 20250318 090700 109371570 5280 5320 5320 5270 4923
616 20250318 090600 83288730 5340 5340 5350 5320 1140
617 20250318 090500 77218970 5360 5380 5380 5340 1996
618 20250318 090400 66537590 5400 5370 5400 5360 2199
619 20250318 090300 54730020 5390 5400 5400 5370 2855
620 20250318 090200 39354010 5400 5400 5400 5390 614
621 20250318 090100 36040950 5410 5440 5490 5410 5751
622 20250318 090000 4756130 5430 5380 5430 5380 882

1
035200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,9730590,0,52545186000,0.00
20250313,0,9730590,0,50112538500,0.00
20250312,0,9730590,0,51182903400,0.00
20250311,0,9730590,0,51864044700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 9730590 0 52545186000 0.00
3 20250313 0 9730590 0 50112538500 0.00
4 20250312 0 9730590 0 51182903400 0.00
5 20250311 0 9730590 0 51864044700 0.00