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

642
054540/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,194000,2159191185,5320,5320,5320,5320,5910
20250318,193900,2159191185,5320,5320,5320,5320,0
20250318,193800,2159191185,5320,5320,5320,5320,0
20250318,193700,2159191185,5320,5320,5320,5320,0
20250318,193600,2159191185,5320,5320,5320,5320,0
20250318,193500,2159191185,5320,5320,5320,5320,0
20250318,193400,2159191185,5320,5320,5320,5320,0
20250318,193300,2159191185,5320,5320,5320,5320,0
20250318,193200,2159191185,5320,5320,5320,5320,0
20250318,193100,2159191185,5320,5320,5320,5320,0
20250318,193000,2159191185,5320,5320,5320,5320,0
20250318,192900,2159191185,5320,5320,5320,5320,0
20250318,192800,2159191185,5320,5320,5320,5320,0
20250318,192700,2159191185,5320,5320,5320,5320,0
20250318,192600,2159191185,5320,5320,5320,5320,0
20250318,192500,2159191185,5320,5320,5320,5320,0
20250318,192400,2159191185,5320,5320,5320,5320,0
20250318,192300,2159191185,5320,5320,5320,5320,0
20250318,192200,2159191185,5320,5320,5320,5320,0
20250318,192100,2159191185,5320,5320,5320,5320,0
20250318,192000,2159191185,5320,5320,5320,5320,0
20250318,191900,2159191185,5320,5320,5320,5320,0
20250318,191800,2159191185,5320,5320,5320,5320,0
20250318,191700,2159191185,5320,5320,5320,5320,0
20250318,191600,2159191185,5320,5320,5320,5320,0
20250318,191500,2159191185,5320,5320,5320,5320,0
20250318,191400,2159191185,5320,5320,5320,5320,0
20250318,191300,2159191185,5320,5320,5320,5320,0
20250318,191200,2159191185,5320,5320,5320,5320,0
20250318,191100,2159191185,5320,5320,5320,5320,0
20250318,191000,2159191185,5320,5320,5320,5320,5910
20250318,190900,2159191185,5320,5320,5320,5320,0
20250318,190800,2159191185,5320,5320,5320,5320,0
20250318,190700,2159191185,5320,5320,5320,5320,0
20250318,190600,2159191185,5320,5320,5320,5320,0
20250318,190500,2159191185,5320,5320,5320,5320,0
20250318,190400,2159191185,5320,5320,5320,5320,0
20250318,190300,2159191185,5320,5320,5320,5320,0
20250318,190200,2159191185,5320,5320,5320,5320,0
20250318,190100,2159191185,5320,5320,5320,5320,0
20250318,190000,2159191185,5320,5320,5320,5320,0
20250318,185900,2159191185,5320,5320,5320,5320,0
20250318,185800,2159191185,5320,5320,5320,5320,0
20250318,185700,2159191185,5320,5320,5320,5320,0
20250318,185600,2159191185,5320,5320,5320,5320,0
20250318,185500,2159191185,5320,5320,5320,5320,0
20250318,185400,2159191185,5320,5320,5320,5320,0
20250318,185300,2159191185,5320,5320,5320,5320,0
20250318,185200,2159191185,5320,5320,5320,5320,0
20250318,185100,2159191185,5320,5320,5320,5320,0
20250318,185000,2159191185,5320,5320,5320,5320,0
20250318,184900,2159191185,5320,5320,5320,5320,0
20250318,184800,2159191185,5320,5320,5320,5320,0
20250318,184700,2159191185,5320,5320,5320,5320,0
20250318,184600,2159191185,5320,5320,5320,5320,0
20250318,184500,2159191185,5320,5320,5320,5320,0
20250318,184400,2159191185,5320,5320,5320,5320,0
20250318,184300,2159191185,5320,5320,5320,5320,0
20250318,184200,2159191185,5320,5320,5320,5320,0
20250318,184100,2159191185,5320,5320,5320,5320,0
20250318,184000,2159191185,5320,5320,5320,5320,5910
20250318,183900,2159191185,5320,5320,5320,5320,0
20250318,183800,2159191185,5320,5320,5320,5320,0
20250318,183700,2159191185,5320,5320,5320,5320,0
20250318,183600,2159191185,5320,5320,5320,5320,0
20250318,183500,2159191185,5320,5320,5320,5320,0
20250318,183400,2159191185,5320,5320,5320,5320,0
20250318,183300,2159191185,5320,5320,5320,5320,0
20250318,183200,2159191185,5320,5320,5320,5320,0
20250318,183100,2159191185,5320,5320,5320,5320,0
20250318,183000,2159191185,5320,5320,5320,5320,0
20250318,182900,2159191185,5320,5320,5320,5320,0
20250318,182800,2159191185,5320,5320,5320,5320,0
20250318,182700,2159191185,5320,5320,5320,5320,0
20250318,182600,2159191185,5320,5320,5320,5320,0
20250318,182500,2159191185,5320,5320,5320,5320,0
20250318,182400,2159191185,5320,5320,5320,5320,0
20250318,182300,2159191185,5320,5320,5320,5320,0
20250318,182200,2159191185,5320,5320,5320,5320,0
20250318,182100,2159191185,5320,5320,5320,5320,0
20250318,182000,2159191185,5320,5320,5320,5320,0
20250318,181900,2159191185,5320,5320,5320,5320,0
20250318,181800,2159191185,5320,5320,5320,5320,0
20250318,181700,2159191185,5320,5320,5320,5320,0
20250318,181600,2159191185,5320,5320,5320,5320,0
20250318,181500,2159191185,5320,5320,5320,5320,0
20250318,181400,2159191185,5320,5320,5320,5320,0
20250318,181300,2159191185,5320,5320,5320,5320,0
20250318,181200,2159191185,5320,5320,5320,5320,0
20250318,181100,2159191185,5320,5320,5320,5320,0
20250318,181000,2159191185,5320,5320,5320,5320,5910
20250318,180900,2159191185,5320,5320,5320,5320,0
20250318,180800,2159191185,5320,5320,5320,5320,0
20250318,180700,2159191185,5320,5320,5320,5320,0
20250318,180600,2159191185,5320,5320,5320,5320,0
20250318,180500,2159191185,5320,5320,5320,5320,0
20250318,180400,2159191185,5320,5320,5320,5320,0
20250318,180300,2159191185,5320,5320,5320,5320,0
20250318,180200,2159191185,5320,5320,5320,5320,0
20250318,180100,2159191185,5320,5320,5320,5320,0
20250318,180000,2159191185,5320,5320,5320,5320,0
20250318,175900,2159191185,5320,5320,5320,5320,0
20250318,175800,2159191185,5320,5320,5320,5320,0
20250318,175700,2159191185,5320,5320,5320,5320,0
20250318,175600,2159191185,5320,5320,5320,5320,0
20250318,175500,2159191185,5320,5320,5320,5320,0
20250318,175400,2159191185,5320,5320,5320,5320,0
20250318,175300,2159191185,5320,5320,5320,5320,0
20250318,175200,2159191185,5320,5320,5320,5320,0
20250318,175100,2159191185,5320,5320,5320,5320,0
20250318,175000,2159191185,5320,5320,5320,5320,0
20250318,174900,2159191185,5320,5320,5320,5320,0
20250318,174800,2159191185,5320,5320,5320,5320,0
20250318,174700,2159191185,5320,5320,5320,5320,0
20250318,174600,2159191185,5320,5320,5320,5320,0
20250318,174500,2159191185,5320,5320,5320,5320,0
20250318,174400,2159191185,5320,5320,5320,5320,0
20250318,174300,2159191185,5320,5320,5320,5320,0
20250318,174200,2159191185,5320,5320,5320,5320,0
20250318,174100,2159191185,5320,5320,5320,5320,0
20250318,174000,2159191185,5320,5320,5320,5320,5910
20250318,173900,2159191185,5320,5320,5320,5320,0
20250318,173800,2159191185,5320,5320,5320,5320,0
20250318,173700,2159191185,5320,5320,5320,5320,0
20250318,173600,2159191185,5320,5320,5320,5320,0
20250318,173500,2159191185,5320,5320,5320,5320,0
20250318,173400,2159191185,5320,5320,5320,5320,0
20250318,173300,2159191185,5320,5320,5320,5320,0
20250318,173200,2159191185,5320,5320,5320,5320,0
20250318,173100,2159191185,5320,5320,5320,5320,0
20250318,173000,2159191185,5320,5320,5320,5320,0
20250318,172900,2159191185,5320,5320,5320,5320,0
20250318,172800,2159191185,5320,5320,5320,5320,0
20250318,172700,2159191185,5320,5320,5320,5320,0
20250318,172600,2159191185,5320,5320,5320,5320,0
20250318,172500,2159191185,5320,5320,5320,5320,0
20250318,172400,2159191185,5320,5320,5320,5320,0
20250318,172300,2159191185,5320,5320,5320,5320,0
20250318,172200,2159191185,5320,5320,5320,5320,0
20250318,172100,2159191185,5320,5320,5320,5320,0
20250318,172000,2159191185,5320,5320,5320,5320,0
20250318,171900,2159191185,5320,5320,5320,5320,0
20250318,171800,2159191185,5320,5320,5320,5320,0
20250318,171700,2159191185,5320,5320,5320,5320,0
20250318,171600,2159191185,5320,5320,5320,5320,0
20250318,171500,2159191185,5320,5320,5320,5320,0
20250318,171400,2159191185,5320,5320,5320,5320,0
20250318,171300,2159191185,5320,5320,5320,5320,0
20250318,171200,2159191185,5320,5320,5320,5320,0
20250318,171100,2159191185,5320,5320,5320,5320,0
20250318,171000,2159191185,5320,5320,5320,5320,5910
20250318,170900,2159191185,5320,5320,5320,5320,0
20250318,170800,2159191185,5320,5320,5320,5320,0
20250318,170700,2159191185,5320,5320,5320,5320,0
20250318,170600,2159191185,5320,5320,5320,5320,0
20250318,170500,2159191185,5320,5320,5320,5320,0
20250318,170400,2159191185,5320,5320,5320,5320,0
20250318,170300,2159191185,5320,5320,5320,5320,0
20250318,170200,2159191185,5320,5320,5320,5320,0
20250318,170100,2159191185,5320,5320,5320,5320,0
20250318,170000,2159191185,5320,5320,5320,5320,0
20250318,165900,2159191185,5320,5320,5320,5320,0
20250318,165800,2159191185,5320,5320,5320,5320,0
20250318,165700,2159191185,5320,5320,5320,5320,0
20250318,165600,2159191185,5320,5320,5320,5320,0
20250318,165500,2159191185,5320,5320,5320,5320,0
20250318,165400,2159191185,5320,5320,5320,5320,0
20250318,165300,2159191185,5320,5320,5320,5320,0
20250318,165200,2159191185,5320,5320,5320,5320,0
20250318,165100,2159191185,5320,5320,5320,5320,0
20250318,165000,2159191185,5320,5320,5320,5320,0
20250318,164900,2159191185,5320,5320,5320,5320,0
20250318,164800,2159191185,5320,5320,5320,5320,0
20250318,164700,2159191185,5320,5320,5320,5320,0
20250318,164600,2159191185,5320,5320,5320,5320,0
20250318,164500,2159191185,5320,5320,5320,5320,0
20250318,164400,2159191185,5320,5320,5320,5320,0
20250318,164300,2159191185,5320,5320,5320,5320,0
20250318,164200,2159191185,5320,5320,5320,5320,0
20250318,164100,2159191185,5320,5320,5320,5320,0
20250318,164000,2159191185,5320,5320,5320,5320,5910
20250318,163900,2159191185,5320,5320,5320,5320,0
20250318,163800,2159191185,5320,5320,5320,5320,0
20250318,163700,2159191185,5320,5320,5320,5320,0
20250318,163600,2159191185,5320,5320,5320,5320,0
20250318,163500,2159191185,5320,5320,5320,5320,0
20250318,163400,2159191185,5320,5320,5320,5320,0
20250318,163300,2159191185,5320,5320,5320,5320,0
20250318,163200,2159191185,5320,5320,5320,5320,0
20250318,163100,2159191185,5320,5320,5320,5320,0
20250318,163000,2159191185,5320,5320,5320,5320,0
20250318,162900,2159191185,5320,5320,5320,5320,0
20250318,162800,2159191185,5320,5320,5320,5320,0
20250318,162700,2159191185,5320,5320,5320,5320,0
20250318,162600,2159191185,5320,5320,5320,5320,0
20250318,162500,2159191185,5320,5320,5320,5320,0
20250318,162400,2159191185,5320,5320,5320,5320,0
20250318,162300,2159191185,5320,5320,5320,5320,0
20250318,162200,2159191185,5320,5320,5320,5320,0
20250318,162100,2159191185,5320,5320,5320,5320,0
20250318,162000,2159191185,5320,5320,5320,5320,0
20250318,161900,2159191185,5320,5320,5320,5320,0
20250318,161800,2159191185,5320,5320,5320,5320,0
20250318,161700,2159191185,5320,5320,5320,5320,0
20250318,161600,2159191185,5320,5320,5320,5320,0
20250318,161500,2159191185,5320,5320,5320,5320,0
20250318,161400,2159191185,5320,5320,5320,5320,0
20250318,161300,2159191185,5320,5320,5320,5320,0
20250318,161200,2159191185,5320,5320,5320,5320,0
20250318,161100,2159191185,5320,5320,5320,5320,0
20250318,161000,2159191185,5320,5320,5320,5320,5910
20250318,160900,2159191185,5320,5320,5320,5320,0
20250318,160800,2159191185,5320,5320,5320,5320,0
20250318,160700,2159191185,5320,5320,5320,5320,0
20250318,160600,2159191185,5320,5320,5320,5320,0
20250318,160500,2159191185,5320,5320,5320,5320,0
20250318,160400,2159191185,5320,5320,5320,5320,0
20250318,160300,2159191185,5320,5320,5320,5320,0
20250318,160200,2159191185,5320,5320,5320,5320,0
20250318,160100,2159191185,5320,5320,5320,5320,0
20250318,160000,2159191185,5320,5320,5320,5320,0
20250318,155900,2159191185,5320,5320,5320,5320,0
20250318,155800,2159191185,5320,5320,5320,5320,0
20250318,155700,2159191185,5320,5320,5320,5320,0
20250318,155600,2159191185,5320,5320,5320,5320,0
20250318,155500,2159191185,5320,5320,5320,5320,0
20250318,155400,2159191185,5320,5320,5320,5320,0
20250318,155300,2159191185,5320,5320,5320,5320,0
20250318,155200,2159191185,5320,5320,5320,5320,0
20250318,155100,2159191185,5320,5320,5320,5320,0
20250318,155000,2159191185,5320,5320,5320,5320,0
20250318,154900,2159191185,5320,5320,5320,5320,0
20250318,154800,2159191185,5320,5320,5320,5320,0
20250318,154700,2159191185,5320,5320,5320,5320,0
20250318,154600,2159191185,5320,5320,5320,5320,0
20250318,154500,2159191185,5320,5320,5320,5320,0
20250318,154400,2159191185,5320,5320,5320,5320,0
20250318,154300,2159191185,5320,5320,5320,5320,0
20250318,154200,2159191185,5320,5320,5320,5320,0
20250318,154100,2159191185,5320,5320,5320,5320,0
20250318,154000,2159191185,5320,5320,5320,5320,5910
20250318,153900,2159191185,5320,5320,5320,5320,0
20250318,153800,2159191185,5320,5320,5320,5320,0
20250318,153700,2159191185,5320,5320,5320,5320,0
20250318,153600,2159191185,5320,5320,5320,5320,0
20250318,153500,2159191185,5320,5320,5320,5320,0
20250318,153400,2159191185,5320,5320,5320,5320,0
20250318,153300,2159191185,5320,5320,5320,5320,0
20250318,153200,2159191185,5320,5320,5320,5320,0
20250318,153100,2159191185,5320,5320,5320,5320,0
20250318,153000,2159191185,5320,5320,5320,5320,5910
20250318,152900,2127749985,5290,5290,5290,5290,0
20250318,152800,2127749985,5290,5290,5290,5290,0
20250318,152700,2127749985,5290,5290,5290,5290,0
20250318,152600,2127749985,5290,5290,5290,5290,0
20250318,152500,2127749985,5290,5290,5290,5290,0
20250318,152400,2127749985,5290,5290,5290,5290,0
20250318,152300,2127749985,5290,5290,5290,5290,0
20250318,152200,2127749985,5290,5290,5290,5290,0
20250318,152100,2127749985,5290,5290,5290,5290,0
20250318,152000,2127749985,5290,5290,5290,5290,0
20250318,151900,2127749985,5290,5280,5300,5280,331
20250318,151800,2125999335,5280,5250,5280,5240,558
20250318,151700,2123067435,5260,5260,5260,5250,383
20250318,151600,2121056345,5260,5260,5260,5260,164
20250318,151500,2120193705,5270,5250,5270,5250,711
20250318,151400,2116451235,5250,5260,5260,5250,429
20250318,151300,2114194725,5270,5290,5290,5270,118
20250318,151200,2113570945,5270,5260,5290,5260,349
20250318,151100,2111734615,5270,5270,5270,5270,271
20250318,151000,2110306445,5270,5250,5270,5250,597
20250318,150900,2107165735,5240,5250,5260,5240,416
20250318,150800,2104982035,5250,5250,5250,5250,225
20250318,150700,2103800785,5250,5240,5250,5240,482
20250318,150600,2101272525,5250,5250,5250,5250,117
20250318,150500,2100658275,5250,5250,5270,5250,336
20250318,150400,2098894075,5250,5240,5250,5240,500
20250318,150300,2096272805,5240,5250,5250,5240,419
20250318,150200,2094073065,5250,5250,5250,5250,293
20250318,150100,2092534815,5260,5250,5260,5250,373
20250318,150000,2090576335,5260,5250,5270,5240,461
20250318,145900,2088154975,5250,5250,5250,5240,307
20250318,145800,2086543295,5240,5240,5250,5240,455
20250318,145700,2084157095,5250,5250,5250,5250,301
20250318,145600,2082576845,5240,5240,5240,5240,425
20250318,145500,2080349845,5240,5250,5250,5240,125
20250318,145400,2079694835,5240,5240,5250,5240,326
20250318,145300,2077986585,5240,5240,5240,5240,450
20250318,145200,2075628585,5250,5240,5250,5240,228
20250318,145100,2074433825,5240,5250,5250,5240,981
20250318,145000,2069293375,5250,5250,5250,5240,263
20250318,144900,2067914875,5240,5240,5240,5240,327
20250318,144800,2066201395,5240,5240,5240,5230,330
20250318,144700,2064473245,5240,5240,5240,5240,688
20250318,144600,2060868125,5250,5260,5260,5250,23
20250318,144500,2060747345,5250,5240,5250,5240,402
20250318,144400,2058639845,5240,5250,5250,5240,127
20250318,144300,2057974345,5240,5240,5240,5240,378
20250318,144200,2055993625,5240,5240,5240,5240,302
20250318,144100,2054411145,5240,5230,5240,5220,804
20250318,144000,2050201455,5230,5240,5240,5230,754
20250318,143900,2046256755,5230,5230,5240,5230,262
20250318,143800,2044886485,5230,5240,5240,5230,328
20250318,143700,2043170725,5230,5250,5260,5220,842
20250318,143600,2038762735,5250,5250,5250,5230,302
20250318,143500,2037180875,5230,5240,5240,5230,349
20250318,143400,2035354395,5230,5230,5230,5230,325
20250318,143300,2033654645,5230,5230,5230,5230,225
20250318,143200,2032477895,5230,5240,5240,5230,334
20250318,143100,2030729825,5240,5240,5240,5240,325
20250318,143000,2029026825,5240,5230,5240,5230,411
20250318,142900,2026875475,5230,5240,5240,5230,228
20250318,142800,2025683005,5230,5230,5230,5220,1353
20250318,142700,2018612755,5230,5230,5230,5230,652
20250318,142600,2015202795,5230,5240,5240,5230,41
20250318,142500,2014988185,5240,5230,5240,5220,989
20250318,142400,2009816315,5230,5230,5230,5230,783
20250318,142300,2005721225,5230,5240,5240,5230,361
20250318,142200,2003831265,5240,5250,5250,5240,102
20250318,142100,2003295775,5250,5260,5260,5250,276
20250318,142000,2001846085,5260,5260,5260,5260,534
20250318,141900,1999037245,5260,5260,5260,5260,297
20250318,141800,1997475025,5260,5260,5260,5250,403
20250318,141700,1995355265,5260,5260,5260,5260,112
20250318,141600,1994766145,5260,5260,5260,5250,259
20250318,141500,1993405055,5260,5250,5260,5250,845
20250318,141400,1988962605,5250,5260,5260,5250,186
20250318,141300,1987985315,5250,5270,5270,5250,207
20250318,141200,1986896445,5270,5260,5270,5260,350
20250318,141100,1985054195,5260,5250,5270,5250,296
20250318,141000,1983497485,5250,5290,5290,5250,1049
20250318,140900,1977953995,5250,5260,5260,5250,194
20250318,140800,1976934725,5240,5270,5280,5240,1341
20250318,140700,1969895005,5270,5270,5330,5240,3834
20250318,140600,1949649805,5270,5270,5270,5260,488
20250318,140500,1947080745,5270,5270,5270,5270,0
20250318,140400,1947080745,5270,5270,5270,5270,250
20250318,140300,1945763245,5270,5280,5280,5270,190
20250318,140200,1944760765,5280,5280,5280,5280,0
20250318,140100,1944760765,5280,5280,5280,5280,322
20250318,140000,1943060605,5280,5280,5280,5280,21
20250318,135900,1942949725,5270,5270,5270,5270,20
20250318,135800,1942844325,5280,5280,5280,5280,4
20250318,135700,1942823205,5280,5280,5280,5280,1
20250318,135600,1942817925,5280,5280,5280,5280,950
20250318,135500,1937801925,5270,5270,5270,5270,524
20250318,135400,1935040445,5280,5280,5280,5280,0
20250318,135300,1935040445,5280,5260,5280,5260,3172
20250318,135200,1918297455,5260,5260,5260,5260,0
20250318,135100,1918297455,5260,5270,5270,5260,114
20250318,135000,1917697615,5260,5260,5260,5260,28
20250318,134900,1917550335,5260,5260,5260,5260,1
20250318,134800,1917545075,5270,5270,5270,5270,95
20250318,134700,1917044425,5270,5270,5270,5270,0
20250318,134600,1917044425,5270,5270,5270,5270,1
20250318,134500,1917039155,5270,5270,5270,5270,0
20250318,134400,1917039155,5270,5260,5270,5260,1436
20250318,134300,1909485005,5250,5250,5250,5250,42
20250318,134200,1909264505,5240,5240,5240,5240,0
20250318,134100,1909264505,5240,5240,5240,5240,3
20250318,134000,1909248785,5250,5250,5250,5250,0
20250318,133900,1909248785,5250,5250,5250,5250,1
20250318,133800,1909243535,5250,5250,5250,5250,0
20250318,133700,1909243535,5250,5240,5250,5240,339
20250318,133600,1907465735,5240,5240,5240,5240,0
20250318,133500,1907465735,5240,5240,5240,5240,1
20250318,133400,1907460495,5240,5240,5240,5240,27
20250318,133300,1907319015,5250,5250,5250,5250,1
20250318,133200,1907313765,5250,5250,5250,5250,0
20250318,133100,1907313765,5250,5250,5250,5250,0
20250318,133000,1907313765,5250,5240,5250,5240,24
20250318,132900,1907187855,5230,5230,5230,5230,2
20250318,132800,1907177395,5240,5240,5240,5240,1
20250318,132700,1907172155,5235,5235,5235,5235,10
20250318,132600,1907119805,5250,5250,5250,5250,0
20250318,132500,1907119805,5250,5250,5250,5250,0
20250318,132400,1907119805,5250,5240,5250,5230,2831
20250318,132300,1892303745,5250,5250,5250,5250,2
20250318,132200,1892293245,5250,5250,5250,5250,30
20250318,132100,1892135745,5250,5250,5250,5250,114
20250318,132000,1891537245,5250,5250,5250,5250,56
20250318,131900,1891243245,5250,5250,5250,5250,322
20250318,131800,1889552745,5250,5250,5250,5250,185
20250318,131700,1888581495,5250,5260,5260,5250,10
20250318,131600,1888528975,5250,5250,5250,5250,147
20250318,131500,1887757225,5240,5250,5250,5240,410
20250318,131400,1885605625,5250,5250,5250,5250,467
20250318,131300,1883153875,5250,5250,5250,5250,100
20250318,131200,1882628875,5260,5260,5260,5260,807
20250318,131100,1878384055,5260,5260,5260,5260,552
20250318,131000,1875480535,5260,5270,5270,5260,1123
20250318,130900,1869571295,5280,5280,5280,5280,799
20250318,130800,1865352575,5280,5300,5300,5280,522
20250318,130700,1862591385,5300,5300,5300,5300,1
20250318,130600,1862586085,5300,5300,5300,5300,294
20250318,130500,1861027885,5290,5290,5290,5290,11
20250318,130400,1860969695,5290,5290,5290,5290,0
20250318,130300,1860969695,5290,5290,5290,5290,100
20250318,130200,1860440695,5290,5310,5310,5290,51
20250318,130100,1860170885,5300,5270,5300,5250,3078
20250318,130000,1843898035,5270,5270,5270,5270,270
20250318,125900,1842475135,5270,5270,5270,5270,1824
20250318,125800,1832862655,5270,5270,5270,5270,856
20250318,125700,1828351535,5290,5290,5290,5290,1398
20250318,125600,1820956115,5280,5290,5290,5280,753
20250318,125500,1816977845,5300,5290,5300,5290,1722
20250318,125400,1807860985,5290,5290,5290,5290,434
20250318,125300,1805565125,5300,5300,5300,5300,3
20250318,125200,1805549225,5290,5290,5300,5280,815
20250318,125100,1801235955,5270,5270,5270,5270,100
20250318,125000,1800708955,5290,5290,5290,5250,2617
20250318,124900,1786937285,5270,5270,5270,5260,3179
20250318,124800,1770214005,5280,5270,5280,5270,418
20250318,124700,1768010725,5270,5270,5270,5270,924
20250318,124600,1763141245,5270,5290,5290,5270,117
20250318,124500,1762524535,5290,5275,5290,5275,466
20250318,124400,1760064140,5280,5280,5285,5280,438
20250318,124300,1757751495,5290,5300,5310,5290,3338
20250318,124200,1740067975,5300,5300,5310,5300,975
20250318,124100,1734900435,5320,5320,5320,5320,0
20250318,124000,1734900435,5320,5320,5320,5320,0
20250318,123900,1734900435,5320,5300,5320,5300,51
20250318,123800,1734630115,5290,5330,5330,5290,1917
20250318,123700,1724463905,5310,5310,5325,5310,2431
20250318,123600,1711554900,5310,5310,5310,5310,30
20250318,123500,1711395600,5310,5310,5310,5310,1647
20250318,123400,1702650030,5330,5320,5330,5320,653
20250318,123300,1699170040,5330,5320,5330,5320,88
20250318,123200,1698701400,5310,5320,5320,5310,7
20250318,123100,1698664190,5310,5310,5310,5310,59
20250318,123000,1698350900,5320,5320,5330,5320,273
20250318,122900,1696898400,5330,5320,5330,5320,467
20250318,122800,1694409390,5320,5320,5320,5320,80
20250318,122700,1693983790,5320,5330,5330,5320,1357
20250318,122600,1686762420,5330,5315,5330,5310,431
20250318,122500,1684470660,5310,5310,5330,5310,127
20250318,122400,1683795610,5320,5310,5320,5310,795
20250318,122300,1679570850,5310,5300,5310,5300,37
20250318,122200,1679374390,5300,5300,5300,5300,42
20250318,122100,1679151790,5300,5300,5300,5300,1
20250318,122000,1679146490,5300,5300,5300,5300,271
20250318,121900,1677710190,5320,5320,5320,5320,102
20250318,121800,1677167550,5300,5300,5330,5300,375
20250318,121700,1675178550,5300,5320,5340,5300,1314
20250318,121600,1668186960,5290,5290,5290,5290,0
20250318,121500,1668186960,5290,5330,5340,5290,10360
20250318,121400,1612997220,5330,5270,5330,5250,2073
20250318,121300,1602021690,5260,5300,5300,5260,879
20250318,121200,1597381070,5300,5340,5360,5300,1666
20250318,121100,1588522510,5320,5340,5340,5320,157
20250318,121000,1587685720,5320,5360,5360,5320,6243
20250318,120900,1554295130,5360,5330,5360,5330,108
20250318,120800,1553717000,5320,5330,5340,5320,307
20250318,120700,1552078670,5300,5320,5380,5300,12431
20250318,120600,1485885520,5330,5310,5330,5280,4097
20250318,120500,1464206420,5300,5330,5330,5300,4424
20250318,120400,1440671700,5350,5340,5350,5330,958
20250318,120300,1435547950,5340,5370,5370,5340,3273
20250318,120200,1418037640,5380,5380,5380,5380,581
20250318,120100,1414911860,5370,5370,5380,5340,9197
20250318,120000,1365694610,5390,5380,5390,5380,1547
20250318,115900,1357368260,5380,5390,5390,5380,931
20250318,115800,1352354190,5390,5375,5390,5375,862
20250318,115700,1347714735,5375,5395,5400,5370,5263
20250318,115600,1319379170,5400,5400,5420,5380,10800
20250318,115500,1261084570,5400,5380,5420,5370,16884
20250318,115400,1169932290,5370,5380,5390,5370,1417
20250318,115300,1162309420,5380,5370,5390,5370,375
20250318,115200,1160293180,5390,5420,5420,5380,4897
20250318,115100,1133884110,5420,5370,5430,5370,18950
20250318,115000,1031526010,5390,5320,5390,5320,19359
20250318,114900,927570720,5320,5320,5330,5310,2237
20250318,114800,915674330,5330,5310,5330,5310,1572
20250318,114700,907318590,5300,5300,5310,5300,3924
20250318,114600,886496410,5310,5300,5310,5290,1957
20250318,114500,876121910,5300,5320,5320,5270,1758
20250318,114400,866834810,5290,5270,5340,5270,24105
20250318,114300,739048340,5270,5260,5270,5250,1874
20250318,114200,729204990,5260,5250,5260,5250,270
20250318,114100,727786790,5250,5260,5260,5250,868
20250318,114000,723221190,5260,5260,5260,5260,9
20250318,113900,723173850,5260,5260,5260,5260,188
20250318,113800,722184970,5260,5250,5260,5240,940
20250318,113700,717249480,5240,5250,5260,5220,3063
20250318,113600,701226990,5250,5230,5250,5210,7642
20250318,113500,661123060,5230,5230,5230,5230,200
20250318,113400,660077060,5230,5230,5230,5230,164
20250318,113300,659219340,5190,5240,5250,5190,4675
20250318,113200,634768730,5230,5220,5230,5220,2276
20250318,113100,622872160,5220,5200,5220,5200,1379
20250318,113000,615692450,5180,5210,5210,5180,5746
20250318,112900,585870580,5220,5230,5230,5220,1214
20250318,112800,579530510,5230,5230,5260,5230,3197
20250318,112700,562766105,5220,5210,5220,5205,4372
20250318,112600,539967840,5210,5210,5210,5210,815
20250318,112500,535721690,5210,5200,5220,5200,2168
20250318,112400,524428600,5200,5190,5220,5190,3772
20250318,112300,504795195,5190,5150,5210,5150,30189
20250318,112200,348243875,5150,5150,5150,5150,5
20250318,112100,348218125,5150,5150,5150,5150,505
20250318,112000,345617375,5140,5140,5140,5140,96
20250318,111900,345123935,5150,5140,5150,5140,1464
20250318,111800,337598925,5140,5140,5140,5140,2005
20250318,111700,327293225,5130,5130,5130,5130,0
20250318,111600,327293225,5130,5130,5130,5130,18
20250318,111500,327200885,5130,5160,5160,5130,543
20250318,111400,324405005,5170,5150,5170,5150,3001
20250318,111300,308904135,5150,5140,5150,5140,1003
20250318,111200,303738765,5140,5120,5140,5120,2051
20250318,111100,293204555,5110,5110,5110,5110,50
20250318,111000,292949055,5110,5130,5130,5110,1019
20250318,110900,287731445,5130,5130,5130,5130,0
20250318,110800,287731445,5130,5120,5130,5120,700
20250318,110700,284140745,5130,5130,5130,5130,220
20250318,110600,283012145,5130,5130,5130,5130,0
20250318,110500,283012145,5130,5110,5130,5110,4
20250318,110400,282991665,5130,5110,5130,5110,80
20250318,110300,282581375,5130,5130,5130,5130,10
20250318,110200,282530075,5130,5130,5130,5130,0
20250318,110100,282530075,5130,5110,5130,5110,3170
20250318,110000,266298215,5120,5110,5120,5110,5
20250318,105900,266272625,5120,5110,5120,5100,210
20250318,105800,265198235,5120,5120,5120,5120,110
20250318,105700,264635035,5120,5120,5120,5120,580
20250318,105600,261665435,5120,5100,5120,5100,461
20250318,105500,259311135,5100,5100,5100,5100,201
20250318,105400,258286035,5100,5100,5100,5100,0
20250318,105300,258286035,5100,5100,5100,5100,0
20250318,105200,258286035,5100,5100,5100,5100,0
20250318,105100,258286035,5100,5100,5100,5100,149
20250318,105000,257526135,5100,5100,5100,5100,0
20250318,104900,257526135,5100,5100,5100,5100,2
20250318,104800,257515935,5100,5100,5100,5100,8
20250318,104700,257475135,5080,5080,5080,5080,201
20250318,104600,256454055,5090,5090,5090,5090,0
20250318,104500,256454055,5090,5090,5090,5090,0
20250318,104400,256454055,5090,5090,5090,5090,88
20250318,104300,256006135,5090,5090,5090,5090,1
20250318,104200,256001045,5100,5090,5100,5090,94
20250318,104100,255521655,5100,5100,5100,5100,0
20250318,104000,255521655,5100,5100,5100,5100,33
20250318,103900,255353355,5100,5100,5100,5100,0
20250318,103800,255353355,5100,5080,5100,5080,1299
20250318,103700,248732455,5080,5080,5080,5080,0
20250318,103600,248732455,5080,5080,5080,5080,300
20250318,103500,247208455,5070,5110,5110,5070,2401
20250318,103400,235008795,5110,5105,5110,5105,43
20250318,103300,234789230,5100,5115,5115,5100,500
20250318,103200,232233090,5110,5120,5120,5110,88
20250318,103100,231783170,5120,5120,5120,5120,0
20250318,103000,231783170,5120,5120,5120,5120,1
20250318,102900,231778050,5120,5120,5120,5120,0
20250318,102800,231778050,5120,5120,5120,5120,0
20250318,102700,231778050,5120,5120,5120,5120,50
20250318,102600,231522050,5110,5110,5120,5110,57
20250318,102500,231230370,5105,5105,5105,5105,0
20250318,102400,231230370,5105,5105,5105,5105,1
20250318,102300,231225265,5100,5100,5100,5100,6
20250318,102200,231194665,5100,5100,5100,5100,0
20250318,102100,231194665,5100,5100,5100,5100,230
20250318,102000,230021665,5100,5100,5100,5100,0
20250318,101900,230021665,5100,5100,5100,5100,10
20250318,101800,229970665,5100,5100,5100,5100,103
20250318,101700,229445365,5100,5100,5100,5100,1
20250318,101600,229440265,5090,5090,5090,5090,1
20250318,101500,229435175,5090,5090,5090,5090,906
20250318,101400,224823635,5090,5100,5100,5090,379
20250318,101300,222894475,5100,5080,5100,5080,909
20250318,101200,218260705,5075,5070,5075,5070,75
20250318,101100,217880350,5080,5080,5080,5080,0
20250318,101000,217880350,5080,5080,5080,5080,102
20250318,100900,217362190,5070,5070,5070,5070,892
20250318,100800,212839750,5070,5080,5080,5070,93
20250318,100700,212367700,5090,5090,5090,5090,7
20250318,100600,212332070,5100,5100,5100,5100,0
20250318,100500,212332070,5100,5100,5100,5100,0
20250318,100400,212332070,5100,5100,5100,5100,152
20250318,100300,211556870,5100,5120,5120,5100,173
20250318,100200,210671130,5120,5140,5140,5120,592
20250318,100100,207637050,5140,5150,5150,5140,1806
20250318,100000,198336180,5170,5130,5170,5130,10374
20250318,095900,144925810,5130,5110,5130,5110,5039
20250318,095800,119118710,5110,5110,5110,5110,359
20250318,095700,117284220,5100,5100,5100,5100,119
20250318,095600,116677320,5080,5080,5080,5080,0
20250318,095500,116677320,5080,5100,5100,5080,226
20250318,095400,115528720,5100,5110,5110,5100,23
20250318,095300,115411410,5110,5100,5110,5100,571
20250318,095200,112493610,5110,5110,5110,5110,10
20250318,095100,112442510,5110,5110,5120,5110,762
20250318,095000,108548190,5110,5100,5110,5100,904
20250318,094900,103930790,5100,5100,5100,5100,1
20250318,094800,103925690,5100,5100,5100,5100,601
20250318,094700,100860590,5080,5100,5100,5080,6
20250318,094600,100830090,5090,5100,5100,5090,202
20250318,094500,99800390,5100,5100,5100,5100,719
20250318,094400,96133490,5090,5080,5090,5080,307
20250318,094300,94571000,5080,5060,5080,5060,2218
20250318,094200,83347900,5090,5090,5090,5090,0
20250318,094100,83347900,5090,5090,5090,5090,0
20250318,094000,83347900,5090,5080,5090,5080,470
20250318,093900,80959200,5080,5080,5080,5080,106
20250318,093800,80420720,5040,5040,5040,5040,0
20250318,093700,80420720,5040,5040,5040,5040,0
20250318,093600,80420720,5040,5040,5040,5040,0
20250318,093500,80420720,5040,5040,5040,5040,0
20250318,093400,80420720,5040,5060,5060,5040,1500
20250318,093300,72849780,5080,5080,5080,5080,1
20250318,093200,72844700,5090,5090,5090,5090,7
20250318,093100,72809070,5090,5090,5090,5090,0
20250318,093000,72809070,5090,5090,5090,5090,1
20250318,092900,72803980,5060,5090,5090,5060,1020
20250318,092800,67623050,5090,5090,5090,5090,0
20250318,092700,67623050,5090,5090,5090,5090,0
20250318,092600,67623050,5090,5080,5090,5080,114
20250318,092500,67042890,5090,5090,5090,5090,0
20250318,092400,67042890,5090,5080,5090,5080,777
20250318,092300,63088730,5050,5050,5050,5050,3085
20250318,092200,47509480,5070,5070,5070,5070,44
20250318,092100,47286400,5070,5055,5070,5055,389
20250318,092000,45314535,5055,5055,5055,5055,1
20250318,091900,45309480,5070,5070,5070,5070,3
20250318,091800,45294270,5070,5070,5070,5070,2
20250318,091700,45284130,5070,5070,5070,5070,1
20250318,091600,45279060,5050,5050,5050,5050,33
20250318,091500,45112410,5040,5040,5040,5040,50
20250318,091400,44860410,5040,5040,5040,5040,0
20250318,091300,44860410,5040,5040,5040,5040,34
20250318,091200,44689050,5040,5040,5040,5040,106
20250318,091100,44154810,5050,5040,5050,5040,196
20250318,091000,43165610,5040,5040,5040,5040,0
20250318,090900,43165610,5040,5040,5050,5040,492
20250318,090800,40685880,5040,5040,5040,5040,62
20250318,090700,40373400,5080,5080,5080,5080,418
20250318,090600,38249960,5050,5070,5110,5050,3069
20250318,090500,22721300,5100,5090,5100,5080,950
20250318,090400,17882770,5100,5080,5120,5080,1165
20250318,090300,11938130,5080,5070,5080,5070,339
20250318,090200,10216710,5060,5050,5060,5050,1040
20250318,090100,4956910,5060,5040,5060,5040,836
20250318,090000,738360,5040,5060,5060,5040,146
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 194000 2159191185 5320 5320 5320 5320 5910
3 20250318 193900 2159191185 5320 5320 5320 5320 0
4 20250318 193800 2159191185 5320 5320 5320 5320 0
5 20250318 193700 2159191185 5320 5320 5320 5320 0
6 20250318 193600 2159191185 5320 5320 5320 5320 0
7 20250318 193500 2159191185 5320 5320 5320 5320 0
8 20250318 193400 2159191185 5320 5320 5320 5320 0
9 20250318 193300 2159191185 5320 5320 5320 5320 0
10 20250318 193200 2159191185 5320 5320 5320 5320 0
11 20250318 193100 2159191185 5320 5320 5320 5320 0
12 20250318 193000 2159191185 5320 5320 5320 5320 0
13 20250318 192900 2159191185 5320 5320 5320 5320 0
14 20250318 192800 2159191185 5320 5320 5320 5320 0
15 20250318 192700 2159191185 5320 5320 5320 5320 0
16 20250318 192600 2159191185 5320 5320 5320 5320 0
17 20250318 192500 2159191185 5320 5320 5320 5320 0
18 20250318 192400 2159191185 5320 5320 5320 5320 0
19 20250318 192300 2159191185 5320 5320 5320 5320 0
20 20250318 192200 2159191185 5320 5320 5320 5320 0
21 20250318 192100 2159191185 5320 5320 5320 5320 0
22 20250318 192000 2159191185 5320 5320 5320 5320 0
23 20250318 191900 2159191185 5320 5320 5320 5320 0
24 20250318 191800 2159191185 5320 5320 5320 5320 0
25 20250318 191700 2159191185 5320 5320 5320 5320 0
26 20250318 191600 2159191185 5320 5320 5320 5320 0
27 20250318 191500 2159191185 5320 5320 5320 5320 0
28 20250318 191400 2159191185 5320 5320 5320 5320 0
29 20250318 191300 2159191185 5320 5320 5320 5320 0
30 20250318 191200 2159191185 5320 5320 5320 5320 0
31 20250318 191100 2159191185 5320 5320 5320 5320 0
32 20250318 191000 2159191185 5320 5320 5320 5320 5910
33 20250318 190900 2159191185 5320 5320 5320 5320 0
34 20250318 190800 2159191185 5320 5320 5320 5320 0
35 20250318 190700 2159191185 5320 5320 5320 5320 0
36 20250318 190600 2159191185 5320 5320 5320 5320 0
37 20250318 190500 2159191185 5320 5320 5320 5320 0
38 20250318 190400 2159191185 5320 5320 5320 5320 0
39 20250318 190300 2159191185 5320 5320 5320 5320 0
40 20250318 190200 2159191185 5320 5320 5320 5320 0
41 20250318 190100 2159191185 5320 5320 5320 5320 0
42 20250318 190000 2159191185 5320 5320 5320 5320 0
43 20250318 185900 2159191185 5320 5320 5320 5320 0
44 20250318 185800 2159191185 5320 5320 5320 5320 0
45 20250318 185700 2159191185 5320 5320 5320 5320 0
46 20250318 185600 2159191185 5320 5320 5320 5320 0
47 20250318 185500 2159191185 5320 5320 5320 5320 0
48 20250318 185400 2159191185 5320 5320 5320 5320 0
49 20250318 185300 2159191185 5320 5320 5320 5320 0
50 20250318 185200 2159191185 5320 5320 5320 5320 0
51 20250318 185100 2159191185 5320 5320 5320 5320 0
52 20250318 185000 2159191185 5320 5320 5320 5320 0
53 20250318 184900 2159191185 5320 5320 5320 5320 0
54 20250318 184800 2159191185 5320 5320 5320 5320 0
55 20250318 184700 2159191185 5320 5320 5320 5320 0
56 20250318 184600 2159191185 5320 5320 5320 5320 0
57 20250318 184500 2159191185 5320 5320 5320 5320 0
58 20250318 184400 2159191185 5320 5320 5320 5320 0
59 20250318 184300 2159191185 5320 5320 5320 5320 0
60 20250318 184200 2159191185 5320 5320 5320 5320 0
61 20250318 184100 2159191185 5320 5320 5320 5320 0
62 20250318 184000 2159191185 5320 5320 5320 5320 5910
63 20250318 183900 2159191185 5320 5320 5320 5320 0
64 20250318 183800 2159191185 5320 5320 5320 5320 0
65 20250318 183700 2159191185 5320 5320 5320 5320 0
66 20250318 183600 2159191185 5320 5320 5320 5320 0
67 20250318 183500 2159191185 5320 5320 5320 5320 0
68 20250318 183400 2159191185 5320 5320 5320 5320 0
69 20250318 183300 2159191185 5320 5320 5320 5320 0
70 20250318 183200 2159191185 5320 5320 5320 5320 0
71 20250318 183100 2159191185 5320 5320 5320 5320 0
72 20250318 183000 2159191185 5320 5320 5320 5320 0
73 20250318 182900 2159191185 5320 5320 5320 5320 0
74 20250318 182800 2159191185 5320 5320 5320 5320 0
75 20250318 182700 2159191185 5320 5320 5320 5320 0
76 20250318 182600 2159191185 5320 5320 5320 5320 0
77 20250318 182500 2159191185 5320 5320 5320 5320 0
78 20250318 182400 2159191185 5320 5320 5320 5320 0
79 20250318 182300 2159191185 5320 5320 5320 5320 0
80 20250318 182200 2159191185 5320 5320 5320 5320 0
81 20250318 182100 2159191185 5320 5320 5320 5320 0
82 20250318 182000 2159191185 5320 5320 5320 5320 0
83 20250318 181900 2159191185 5320 5320 5320 5320 0
84 20250318 181800 2159191185 5320 5320 5320 5320 0
85 20250318 181700 2159191185 5320 5320 5320 5320 0
86 20250318 181600 2159191185 5320 5320 5320 5320 0
87 20250318 181500 2159191185 5320 5320 5320 5320 0
88 20250318 181400 2159191185 5320 5320 5320 5320 0
89 20250318 181300 2159191185 5320 5320 5320 5320 0
90 20250318 181200 2159191185 5320 5320 5320 5320 0
91 20250318 181100 2159191185 5320 5320 5320 5320 0
92 20250318 181000 2159191185 5320 5320 5320 5320 5910
93 20250318 180900 2159191185 5320 5320 5320 5320 0
94 20250318 180800 2159191185 5320 5320 5320 5320 0
95 20250318 180700 2159191185 5320 5320 5320 5320 0
96 20250318 180600 2159191185 5320 5320 5320 5320 0
97 20250318 180500 2159191185 5320 5320 5320 5320 0
98 20250318 180400 2159191185 5320 5320 5320 5320 0
99 20250318 180300 2159191185 5320 5320 5320 5320 0
100 20250318 180200 2159191185 5320 5320 5320 5320 0
101 20250318 180100 2159191185 5320 5320 5320 5320 0
102 20250318 180000 2159191185 5320 5320 5320 5320 0
103 20250318 175900 2159191185 5320 5320 5320 5320 0
104 20250318 175800 2159191185 5320 5320 5320 5320 0
105 20250318 175700 2159191185 5320 5320 5320 5320 0
106 20250318 175600 2159191185 5320 5320 5320 5320 0
107 20250318 175500 2159191185 5320 5320 5320 5320 0
108 20250318 175400 2159191185 5320 5320 5320 5320 0
109 20250318 175300 2159191185 5320 5320 5320 5320 0
110 20250318 175200 2159191185 5320 5320 5320 5320 0
111 20250318 175100 2159191185 5320 5320 5320 5320 0
112 20250318 175000 2159191185 5320 5320 5320 5320 0
113 20250318 174900 2159191185 5320 5320 5320 5320 0
114 20250318 174800 2159191185 5320 5320 5320 5320 0
115 20250318 174700 2159191185 5320 5320 5320 5320 0
116 20250318 174600 2159191185 5320 5320 5320 5320 0
117 20250318 174500 2159191185 5320 5320 5320 5320 0
118 20250318 174400 2159191185 5320 5320 5320 5320 0
119 20250318 174300 2159191185 5320 5320 5320 5320 0
120 20250318 174200 2159191185 5320 5320 5320 5320 0
121 20250318 174100 2159191185 5320 5320 5320 5320 0
122 20250318 174000 2159191185 5320 5320 5320 5320 5910
123 20250318 173900 2159191185 5320 5320 5320 5320 0
124 20250318 173800 2159191185 5320 5320 5320 5320 0
125 20250318 173700 2159191185 5320 5320 5320 5320 0
126 20250318 173600 2159191185 5320 5320 5320 5320 0
127 20250318 173500 2159191185 5320 5320 5320 5320 0
128 20250318 173400 2159191185 5320 5320 5320 5320 0
129 20250318 173300 2159191185 5320 5320 5320 5320 0
130 20250318 173200 2159191185 5320 5320 5320 5320 0
131 20250318 173100 2159191185 5320 5320 5320 5320 0
132 20250318 173000 2159191185 5320 5320 5320 5320 0
133 20250318 172900 2159191185 5320 5320 5320 5320 0
134 20250318 172800 2159191185 5320 5320 5320 5320 0
135 20250318 172700 2159191185 5320 5320 5320 5320 0
136 20250318 172600 2159191185 5320 5320 5320 5320 0
137 20250318 172500 2159191185 5320 5320 5320 5320 0
138 20250318 172400 2159191185 5320 5320 5320 5320 0
139 20250318 172300 2159191185 5320 5320 5320 5320 0
140 20250318 172200 2159191185 5320 5320 5320 5320 0
141 20250318 172100 2159191185 5320 5320 5320 5320 0
142 20250318 172000 2159191185 5320 5320 5320 5320 0
143 20250318 171900 2159191185 5320 5320 5320 5320 0
144 20250318 171800 2159191185 5320 5320 5320 5320 0
145 20250318 171700 2159191185 5320 5320 5320 5320 0
146 20250318 171600 2159191185 5320 5320 5320 5320 0
147 20250318 171500 2159191185 5320 5320 5320 5320 0
148 20250318 171400 2159191185 5320 5320 5320 5320 0
149 20250318 171300 2159191185 5320 5320 5320 5320 0
150 20250318 171200 2159191185 5320 5320 5320 5320 0
151 20250318 171100 2159191185 5320 5320 5320 5320 0
152 20250318 171000 2159191185 5320 5320 5320 5320 5910
153 20250318 170900 2159191185 5320 5320 5320 5320 0
154 20250318 170800 2159191185 5320 5320 5320 5320 0
155 20250318 170700 2159191185 5320 5320 5320 5320 0
156 20250318 170600 2159191185 5320 5320 5320 5320 0
157 20250318 170500 2159191185 5320 5320 5320 5320 0
158 20250318 170400 2159191185 5320 5320 5320 5320 0
159 20250318 170300 2159191185 5320 5320 5320 5320 0
160 20250318 170200 2159191185 5320 5320 5320 5320 0
161 20250318 170100 2159191185 5320 5320 5320 5320 0
162 20250318 170000 2159191185 5320 5320 5320 5320 0
163 20250318 165900 2159191185 5320 5320 5320 5320 0
164 20250318 165800 2159191185 5320 5320 5320 5320 0
165 20250318 165700 2159191185 5320 5320 5320 5320 0
166 20250318 165600 2159191185 5320 5320 5320 5320 0
167 20250318 165500 2159191185 5320 5320 5320 5320 0
168 20250318 165400 2159191185 5320 5320 5320 5320 0
169 20250318 165300 2159191185 5320 5320 5320 5320 0
170 20250318 165200 2159191185 5320 5320 5320 5320 0
171 20250318 165100 2159191185 5320 5320 5320 5320 0
172 20250318 165000 2159191185 5320 5320 5320 5320 0
173 20250318 164900 2159191185 5320 5320 5320 5320 0
174 20250318 164800 2159191185 5320 5320 5320 5320 0
175 20250318 164700 2159191185 5320 5320 5320 5320 0
176 20250318 164600 2159191185 5320 5320 5320 5320 0
177 20250318 164500 2159191185 5320 5320 5320 5320 0
178 20250318 164400 2159191185 5320 5320 5320 5320 0
179 20250318 164300 2159191185 5320 5320 5320 5320 0
180 20250318 164200 2159191185 5320 5320 5320 5320 0
181 20250318 164100 2159191185 5320 5320 5320 5320 0
182 20250318 164000 2159191185 5320 5320 5320 5320 5910
183 20250318 163900 2159191185 5320 5320 5320 5320 0
184 20250318 163800 2159191185 5320 5320 5320 5320 0
185 20250318 163700 2159191185 5320 5320 5320 5320 0
186 20250318 163600 2159191185 5320 5320 5320 5320 0
187 20250318 163500 2159191185 5320 5320 5320 5320 0
188 20250318 163400 2159191185 5320 5320 5320 5320 0
189 20250318 163300 2159191185 5320 5320 5320 5320 0
190 20250318 163200 2159191185 5320 5320 5320 5320 0
191 20250318 163100 2159191185 5320 5320 5320 5320 0
192 20250318 163000 2159191185 5320 5320 5320 5320 0
193 20250318 162900 2159191185 5320 5320 5320 5320 0
194 20250318 162800 2159191185 5320 5320 5320 5320 0
195 20250318 162700 2159191185 5320 5320 5320 5320 0
196 20250318 162600 2159191185 5320 5320 5320 5320 0
197 20250318 162500 2159191185 5320 5320 5320 5320 0
198 20250318 162400 2159191185 5320 5320 5320 5320 0
199 20250318 162300 2159191185 5320 5320 5320 5320 0
200 20250318 162200 2159191185 5320 5320 5320 5320 0
201 20250318 162100 2159191185 5320 5320 5320 5320 0
202 20250318 162000 2159191185 5320 5320 5320 5320 0
203 20250318 161900 2159191185 5320 5320 5320 5320 0
204 20250318 161800 2159191185 5320 5320 5320 5320 0
205 20250318 161700 2159191185 5320 5320 5320 5320 0
206 20250318 161600 2159191185 5320 5320 5320 5320 0
207 20250318 161500 2159191185 5320 5320 5320 5320 0
208 20250318 161400 2159191185 5320 5320 5320 5320 0
209 20250318 161300 2159191185 5320 5320 5320 5320 0
210 20250318 161200 2159191185 5320 5320 5320 5320 0
211 20250318 161100 2159191185 5320 5320 5320 5320 0
212 20250318 161000 2159191185 5320 5320 5320 5320 5910
213 20250318 160900 2159191185 5320 5320 5320 5320 0
214 20250318 160800 2159191185 5320 5320 5320 5320 0
215 20250318 160700 2159191185 5320 5320 5320 5320 0
216 20250318 160600 2159191185 5320 5320 5320 5320 0
217 20250318 160500 2159191185 5320 5320 5320 5320 0
218 20250318 160400 2159191185 5320 5320 5320 5320 0
219 20250318 160300 2159191185 5320 5320 5320 5320 0
220 20250318 160200 2159191185 5320 5320 5320 5320 0
221 20250318 160100 2159191185 5320 5320 5320 5320 0
222 20250318 160000 2159191185 5320 5320 5320 5320 0
223 20250318 155900 2159191185 5320 5320 5320 5320 0
224 20250318 155800 2159191185 5320 5320 5320 5320 0
225 20250318 155700 2159191185 5320 5320 5320 5320 0
226 20250318 155600 2159191185 5320 5320 5320 5320 0
227 20250318 155500 2159191185 5320 5320 5320 5320 0
228 20250318 155400 2159191185 5320 5320 5320 5320 0
229 20250318 155300 2159191185 5320 5320 5320 5320 0
230 20250318 155200 2159191185 5320 5320 5320 5320 0
231 20250318 155100 2159191185 5320 5320 5320 5320 0
232 20250318 155000 2159191185 5320 5320 5320 5320 0
233 20250318 154900 2159191185 5320 5320 5320 5320 0
234 20250318 154800 2159191185 5320 5320 5320 5320 0
235 20250318 154700 2159191185 5320 5320 5320 5320 0
236 20250318 154600 2159191185 5320 5320 5320 5320 0
237 20250318 154500 2159191185 5320 5320 5320 5320 0
238 20250318 154400 2159191185 5320 5320 5320 5320 0
239 20250318 154300 2159191185 5320 5320 5320 5320 0
240 20250318 154200 2159191185 5320 5320 5320 5320 0
241 20250318 154100 2159191185 5320 5320 5320 5320 0
242 20250318 154000 2159191185 5320 5320 5320 5320 5910
243 20250318 153900 2159191185 5320 5320 5320 5320 0
244 20250318 153800 2159191185 5320 5320 5320 5320 0
245 20250318 153700 2159191185 5320 5320 5320 5320 0
246 20250318 153600 2159191185 5320 5320 5320 5320 0
247 20250318 153500 2159191185 5320 5320 5320 5320 0
248 20250318 153400 2159191185 5320 5320 5320 5320 0
249 20250318 153300 2159191185 5320 5320 5320 5320 0
250 20250318 153200 2159191185 5320 5320 5320 5320 0
251 20250318 153100 2159191185 5320 5320 5320 5320 0
252 20250318 153000 2159191185 5320 5320 5320 5320 5910
253 20250318 152900 2127749985 5290 5290 5290 5290 0
254 20250318 152800 2127749985 5290 5290 5290 5290 0
255 20250318 152700 2127749985 5290 5290 5290 5290 0
256 20250318 152600 2127749985 5290 5290 5290 5290 0
257 20250318 152500 2127749985 5290 5290 5290 5290 0
258 20250318 152400 2127749985 5290 5290 5290 5290 0
259 20250318 152300 2127749985 5290 5290 5290 5290 0
260 20250318 152200 2127749985 5290 5290 5290 5290 0
261 20250318 152100 2127749985 5290 5290 5290 5290 0
262 20250318 152000 2127749985 5290 5290 5290 5290 0
263 20250318 151900 2127749985 5290 5280 5300 5280 331
264 20250318 151800 2125999335 5280 5250 5280 5240 558
265 20250318 151700 2123067435 5260 5260 5260 5250 383
266 20250318 151600 2121056345 5260 5260 5260 5260 164
267 20250318 151500 2120193705 5270 5250 5270 5250 711
268 20250318 151400 2116451235 5250 5260 5260 5250 429
269 20250318 151300 2114194725 5270 5290 5290 5270 118
270 20250318 151200 2113570945 5270 5260 5290 5260 349
271 20250318 151100 2111734615 5270 5270 5270 5270 271
272 20250318 151000 2110306445 5270 5250 5270 5250 597
273 20250318 150900 2107165735 5240 5250 5260 5240 416
274 20250318 150800 2104982035 5250 5250 5250 5250 225
275 20250318 150700 2103800785 5250 5240 5250 5240 482
276 20250318 150600 2101272525 5250 5250 5250 5250 117
277 20250318 150500 2100658275 5250 5250 5270 5250 336
278 20250318 150400 2098894075 5250 5240 5250 5240 500
279 20250318 150300 2096272805 5240 5250 5250 5240 419
280 20250318 150200 2094073065 5250 5250 5250 5250 293
281 20250318 150100 2092534815 5260 5250 5260 5250 373
282 20250318 150000 2090576335 5260 5250 5270 5240 461
283 20250318 145900 2088154975 5250 5250 5250 5240 307
284 20250318 145800 2086543295 5240 5240 5250 5240 455
285 20250318 145700 2084157095 5250 5250 5250 5250 301
286 20250318 145600 2082576845 5240 5240 5240 5240 425
287 20250318 145500 2080349845 5240 5250 5250 5240 125
288 20250318 145400 2079694835 5240 5240 5250 5240 326
289 20250318 145300 2077986585 5240 5240 5240 5240 450
290 20250318 145200 2075628585 5250 5240 5250 5240 228
291 20250318 145100 2074433825 5240 5250 5250 5240 981
292 20250318 145000 2069293375 5250 5250 5250 5240 263
293 20250318 144900 2067914875 5240 5240 5240 5240 327
294 20250318 144800 2066201395 5240 5240 5240 5230 330
295 20250318 144700 2064473245 5240 5240 5240 5240 688
296 20250318 144600 2060868125 5250 5260 5260 5250 23
297 20250318 144500 2060747345 5250 5240 5250 5240 402
298 20250318 144400 2058639845 5240 5250 5250 5240 127
299 20250318 144300 2057974345 5240 5240 5240 5240 378
300 20250318 144200 2055993625 5240 5240 5240 5240 302
301 20250318 144100 2054411145 5240 5230 5240 5220 804
302 20250318 144000 2050201455 5230 5240 5240 5230 754
303 20250318 143900 2046256755 5230 5230 5240 5230 262
304 20250318 143800 2044886485 5230 5240 5240 5230 328
305 20250318 143700 2043170725 5230 5250 5260 5220 842
306 20250318 143600 2038762735 5250 5250 5250 5230 302
307 20250318 143500 2037180875 5230 5240 5240 5230 349
308 20250318 143400 2035354395 5230 5230 5230 5230 325
309 20250318 143300 2033654645 5230 5230 5230 5230 225
310 20250318 143200 2032477895 5230 5240 5240 5230 334
311 20250318 143100 2030729825 5240 5240 5240 5240 325
312 20250318 143000 2029026825 5240 5230 5240 5230 411
313 20250318 142900 2026875475 5230 5240 5240 5230 228
314 20250318 142800 2025683005 5230 5230 5230 5220 1353
315 20250318 142700 2018612755 5230 5230 5230 5230 652
316 20250318 142600 2015202795 5230 5240 5240 5230 41
317 20250318 142500 2014988185 5240 5230 5240 5220 989
318 20250318 142400 2009816315 5230 5230 5230 5230 783
319 20250318 142300 2005721225 5230 5240 5240 5230 361
320 20250318 142200 2003831265 5240 5250 5250 5240 102
321 20250318 142100 2003295775 5250 5260 5260 5250 276
322 20250318 142000 2001846085 5260 5260 5260 5260 534
323 20250318 141900 1999037245 5260 5260 5260 5260 297
324 20250318 141800 1997475025 5260 5260 5260 5250 403
325 20250318 141700 1995355265 5260 5260 5260 5260 112
326 20250318 141600 1994766145 5260 5260 5260 5250 259
327 20250318 141500 1993405055 5260 5250 5260 5250 845
328 20250318 141400 1988962605 5250 5260 5260 5250 186
329 20250318 141300 1987985315 5250 5270 5270 5250 207
330 20250318 141200 1986896445 5270 5260 5270 5260 350
331 20250318 141100 1985054195 5260 5250 5270 5250 296
332 20250318 141000 1983497485 5250 5290 5290 5250 1049
333 20250318 140900 1977953995 5250 5260 5260 5250 194
334 20250318 140800 1976934725 5240 5270 5280 5240 1341
335 20250318 140700 1969895005 5270 5270 5330 5240 3834
336 20250318 140600 1949649805 5270 5270 5270 5260 488
337 20250318 140500 1947080745 5270 5270 5270 5270 0
338 20250318 140400 1947080745 5270 5270 5270 5270 250
339 20250318 140300 1945763245 5270 5280 5280 5270 190
340 20250318 140200 1944760765 5280 5280 5280 5280 0
341 20250318 140100 1944760765 5280 5280 5280 5280 322
342 20250318 140000 1943060605 5280 5280 5280 5280 21
343 20250318 135900 1942949725 5270 5270 5270 5270 20
344 20250318 135800 1942844325 5280 5280 5280 5280 4
345 20250318 135700 1942823205 5280 5280 5280 5280 1
346 20250318 135600 1942817925 5280 5280 5280 5280 950
347 20250318 135500 1937801925 5270 5270 5270 5270 524
348 20250318 135400 1935040445 5280 5280 5280 5280 0
349 20250318 135300 1935040445 5280 5260 5280 5260 3172
350 20250318 135200 1918297455 5260 5260 5260 5260 0
351 20250318 135100 1918297455 5260 5270 5270 5260 114
352 20250318 135000 1917697615 5260 5260 5260 5260 28
353 20250318 134900 1917550335 5260 5260 5260 5260 1
354 20250318 134800 1917545075 5270 5270 5270 5270 95
355 20250318 134700 1917044425 5270 5270 5270 5270 0
356 20250318 134600 1917044425 5270 5270 5270 5270 1
357 20250318 134500 1917039155 5270 5270 5270 5270 0
358 20250318 134400 1917039155 5270 5260 5270 5260 1436
359 20250318 134300 1909485005 5250 5250 5250 5250 42
360 20250318 134200 1909264505 5240 5240 5240 5240 0
361 20250318 134100 1909264505 5240 5240 5240 5240 3
362 20250318 134000 1909248785 5250 5250 5250 5250 0
363 20250318 133900 1909248785 5250 5250 5250 5250 1
364 20250318 133800 1909243535 5250 5250 5250 5250 0
365 20250318 133700 1909243535 5250 5240 5250 5240 339
366 20250318 133600 1907465735 5240 5240 5240 5240 0
367 20250318 133500 1907465735 5240 5240 5240 5240 1
368 20250318 133400 1907460495 5240 5240 5240 5240 27
369 20250318 133300 1907319015 5250 5250 5250 5250 1
370 20250318 133200 1907313765 5250 5250 5250 5250 0
371 20250318 133100 1907313765 5250 5250 5250 5250 0
372 20250318 133000 1907313765 5250 5240 5250 5240 24
373 20250318 132900 1907187855 5230 5230 5230 5230 2
374 20250318 132800 1907177395 5240 5240 5240 5240 1
375 20250318 132700 1907172155 5235 5235 5235 5235 10
376 20250318 132600 1907119805 5250 5250 5250 5250 0
377 20250318 132500 1907119805 5250 5250 5250 5250 0
378 20250318 132400 1907119805 5250 5240 5250 5230 2831
379 20250318 132300 1892303745 5250 5250 5250 5250 2
380 20250318 132200 1892293245 5250 5250 5250 5250 30
381 20250318 132100 1892135745 5250 5250 5250 5250 114
382 20250318 132000 1891537245 5250 5250 5250 5250 56
383 20250318 131900 1891243245 5250 5250 5250 5250 322
384 20250318 131800 1889552745 5250 5250 5250 5250 185
385 20250318 131700 1888581495 5250 5260 5260 5250 10
386 20250318 131600 1888528975 5250 5250 5250 5250 147
387 20250318 131500 1887757225 5240 5250 5250 5240 410
388 20250318 131400 1885605625 5250 5250 5250 5250 467
389 20250318 131300 1883153875 5250 5250 5250 5250 100
390 20250318 131200 1882628875 5260 5260 5260 5260 807
391 20250318 131100 1878384055 5260 5260 5260 5260 552
392 20250318 131000 1875480535 5260 5270 5270 5260 1123
393 20250318 130900 1869571295 5280 5280 5280 5280 799
394 20250318 130800 1865352575 5280 5300 5300 5280 522
395 20250318 130700 1862591385 5300 5300 5300 5300 1
396 20250318 130600 1862586085 5300 5300 5300 5300 294
397 20250318 130500 1861027885 5290 5290 5290 5290 11
398 20250318 130400 1860969695 5290 5290 5290 5290 0
399 20250318 130300 1860969695 5290 5290 5290 5290 100
400 20250318 130200 1860440695 5290 5310 5310 5290 51
401 20250318 130100 1860170885 5300 5270 5300 5250 3078
402 20250318 130000 1843898035 5270 5270 5270 5270 270
403 20250318 125900 1842475135 5270 5270 5270 5270 1824
404 20250318 125800 1832862655 5270 5270 5270 5270 856
405 20250318 125700 1828351535 5290 5290 5290 5290 1398
406 20250318 125600 1820956115 5280 5290 5290 5280 753
407 20250318 125500 1816977845 5300 5290 5300 5290 1722
408 20250318 125400 1807860985 5290 5290 5290 5290 434
409 20250318 125300 1805565125 5300 5300 5300 5300 3
410 20250318 125200 1805549225 5290 5290 5300 5280 815
411 20250318 125100 1801235955 5270 5270 5270 5270 100
412 20250318 125000 1800708955 5290 5290 5290 5250 2617
413 20250318 124900 1786937285 5270 5270 5270 5260 3179
414 20250318 124800 1770214005 5280 5270 5280 5270 418
415 20250318 124700 1768010725 5270 5270 5270 5270 924
416 20250318 124600 1763141245 5270 5290 5290 5270 117
417 20250318 124500 1762524535 5290 5275 5290 5275 466
418 20250318 124400 1760064140 5280 5280 5285 5280 438
419 20250318 124300 1757751495 5290 5300 5310 5290 3338
420 20250318 124200 1740067975 5300 5300 5310 5300 975
421 20250318 124100 1734900435 5320 5320 5320 5320 0
422 20250318 124000 1734900435 5320 5320 5320 5320 0
423 20250318 123900 1734900435 5320 5300 5320 5300 51
424 20250318 123800 1734630115 5290 5330 5330 5290 1917
425 20250318 123700 1724463905 5310 5310 5325 5310 2431
426 20250318 123600 1711554900 5310 5310 5310 5310 30
427 20250318 123500 1711395600 5310 5310 5310 5310 1647
428 20250318 123400 1702650030 5330 5320 5330 5320 653
429 20250318 123300 1699170040 5330 5320 5330 5320 88
430 20250318 123200 1698701400 5310 5320 5320 5310 7
431 20250318 123100 1698664190 5310 5310 5310 5310 59
432 20250318 123000 1698350900 5320 5320 5330 5320 273
433 20250318 122900 1696898400 5330 5320 5330 5320 467
434 20250318 122800 1694409390 5320 5320 5320 5320 80
435 20250318 122700 1693983790 5320 5330 5330 5320 1357
436 20250318 122600 1686762420 5330 5315 5330 5310 431
437 20250318 122500 1684470660 5310 5310 5330 5310 127
438 20250318 122400 1683795610 5320 5310 5320 5310 795
439 20250318 122300 1679570850 5310 5300 5310 5300 37
440 20250318 122200 1679374390 5300 5300 5300 5300 42
441 20250318 122100 1679151790 5300 5300 5300 5300 1
442 20250318 122000 1679146490 5300 5300 5300 5300 271
443 20250318 121900 1677710190 5320 5320 5320 5320 102
444 20250318 121800 1677167550 5300 5300 5330 5300 375
445 20250318 121700 1675178550 5300 5320 5340 5300 1314
446 20250318 121600 1668186960 5290 5290 5290 5290 0
447 20250318 121500 1668186960 5290 5330 5340 5290 10360
448 20250318 121400 1612997220 5330 5270 5330 5250 2073
449 20250318 121300 1602021690 5260 5300 5300 5260 879
450 20250318 121200 1597381070 5300 5340 5360 5300 1666
451 20250318 121100 1588522510 5320 5340 5340 5320 157
452 20250318 121000 1587685720 5320 5360 5360 5320 6243
453 20250318 120900 1554295130 5360 5330 5360 5330 108
454 20250318 120800 1553717000 5320 5330 5340 5320 307
455 20250318 120700 1552078670 5300 5320 5380 5300 12431
456 20250318 120600 1485885520 5330 5310 5330 5280 4097
457 20250318 120500 1464206420 5300 5330 5330 5300 4424
458 20250318 120400 1440671700 5350 5340 5350 5330 958
459 20250318 120300 1435547950 5340 5370 5370 5340 3273
460 20250318 120200 1418037640 5380 5380 5380 5380 581
461 20250318 120100 1414911860 5370 5370 5380 5340 9197
462 20250318 120000 1365694610 5390 5380 5390 5380 1547
463 20250318 115900 1357368260 5380 5390 5390 5380 931
464 20250318 115800 1352354190 5390 5375 5390 5375 862
465 20250318 115700 1347714735 5375 5395 5400 5370 5263
466 20250318 115600 1319379170 5400 5400 5420 5380 10800
467 20250318 115500 1261084570 5400 5380 5420 5370 16884
468 20250318 115400 1169932290 5370 5380 5390 5370 1417
469 20250318 115300 1162309420 5380 5370 5390 5370 375
470 20250318 115200 1160293180 5390 5420 5420 5380 4897
471 20250318 115100 1133884110 5420 5370 5430 5370 18950
472 20250318 115000 1031526010 5390 5320 5390 5320 19359
473 20250318 114900 927570720 5320 5320 5330 5310 2237
474 20250318 114800 915674330 5330 5310 5330 5310 1572
475 20250318 114700 907318590 5300 5300 5310 5300 3924
476 20250318 114600 886496410 5310 5300 5310 5290 1957
477 20250318 114500 876121910 5300 5320 5320 5270 1758
478 20250318 114400 866834810 5290 5270 5340 5270 24105
479 20250318 114300 739048340 5270 5260 5270 5250 1874
480 20250318 114200 729204990 5260 5250 5260 5250 270
481 20250318 114100 727786790 5250 5260 5260 5250 868
482 20250318 114000 723221190 5260 5260 5260 5260 9
483 20250318 113900 723173850 5260 5260 5260 5260 188
484 20250318 113800 722184970 5260 5250 5260 5240 940
485 20250318 113700 717249480 5240 5250 5260 5220 3063
486 20250318 113600 701226990 5250 5230 5250 5210 7642
487 20250318 113500 661123060 5230 5230 5230 5230 200
488 20250318 113400 660077060 5230 5230 5230 5230 164
489 20250318 113300 659219340 5190 5240 5250 5190 4675
490 20250318 113200 634768730 5230 5220 5230 5220 2276
491 20250318 113100 622872160 5220 5200 5220 5200 1379
492 20250318 113000 615692450 5180 5210 5210 5180 5746
493 20250318 112900 585870580 5220 5230 5230 5220 1214
494 20250318 112800 579530510 5230 5230 5260 5230 3197
495 20250318 112700 562766105 5220 5210 5220 5205 4372
496 20250318 112600 539967840 5210 5210 5210 5210 815
497 20250318 112500 535721690 5210 5200 5220 5200 2168
498 20250318 112400 524428600 5200 5190 5220 5190 3772
499 20250318 112300 504795195 5190 5150 5210 5150 30189
500 20250318 112200 348243875 5150 5150 5150 5150 5
501 20250318 112100 348218125 5150 5150 5150 5150 505
502 20250318 112000 345617375 5140 5140 5140 5140 96
503 20250318 111900 345123935 5150 5140 5150 5140 1464
504 20250318 111800 337598925 5140 5140 5140 5140 2005
505 20250318 111700 327293225 5130 5130 5130 5130 0
506 20250318 111600 327293225 5130 5130 5130 5130 18
507 20250318 111500 327200885 5130 5160 5160 5130 543
508 20250318 111400 324405005 5170 5150 5170 5150 3001
509 20250318 111300 308904135 5150 5140 5150 5140 1003
510 20250318 111200 303738765 5140 5120 5140 5120 2051
511 20250318 111100 293204555 5110 5110 5110 5110 50
512 20250318 111000 292949055 5110 5130 5130 5110 1019
513 20250318 110900 287731445 5130 5130 5130 5130 0
514 20250318 110800 287731445 5130 5120 5130 5120 700
515 20250318 110700 284140745 5130 5130 5130 5130 220
516 20250318 110600 283012145 5130 5130 5130 5130 0
517 20250318 110500 283012145 5130 5110 5130 5110 4
518 20250318 110400 282991665 5130 5110 5130 5110 80
519 20250318 110300 282581375 5130 5130 5130 5130 10
520 20250318 110200 282530075 5130 5130 5130 5130 0
521 20250318 110100 282530075 5130 5110 5130 5110 3170
522 20250318 110000 266298215 5120 5110 5120 5110 5
523 20250318 105900 266272625 5120 5110 5120 5100 210
524 20250318 105800 265198235 5120 5120 5120 5120 110
525 20250318 105700 264635035 5120 5120 5120 5120 580
526 20250318 105600 261665435 5120 5100 5120 5100 461
527 20250318 105500 259311135 5100 5100 5100 5100 201
528 20250318 105400 258286035 5100 5100 5100 5100 0
529 20250318 105300 258286035 5100 5100 5100 5100 0
530 20250318 105200 258286035 5100 5100 5100 5100 0
531 20250318 105100 258286035 5100 5100 5100 5100 149
532 20250318 105000 257526135 5100 5100 5100 5100 0
533 20250318 104900 257526135 5100 5100 5100 5100 2
534 20250318 104800 257515935 5100 5100 5100 5100 8
535 20250318 104700 257475135 5080 5080 5080 5080 201
536 20250318 104600 256454055 5090 5090 5090 5090 0
537 20250318 104500 256454055 5090 5090 5090 5090 0
538 20250318 104400 256454055 5090 5090 5090 5090 88
539 20250318 104300 256006135 5090 5090 5090 5090 1
540 20250318 104200 256001045 5100 5090 5100 5090 94
541 20250318 104100 255521655 5100 5100 5100 5100 0
542 20250318 104000 255521655 5100 5100 5100 5100 33
543 20250318 103900 255353355 5100 5100 5100 5100 0
544 20250318 103800 255353355 5100 5080 5100 5080 1299
545 20250318 103700 248732455 5080 5080 5080 5080 0
546 20250318 103600 248732455 5080 5080 5080 5080 300
547 20250318 103500 247208455 5070 5110 5110 5070 2401
548 20250318 103400 235008795 5110 5105 5110 5105 43
549 20250318 103300 234789230 5100 5115 5115 5100 500
550 20250318 103200 232233090 5110 5120 5120 5110 88
551 20250318 103100 231783170 5120 5120 5120 5120 0
552 20250318 103000 231783170 5120 5120 5120 5120 1
553 20250318 102900 231778050 5120 5120 5120 5120 0
554 20250318 102800 231778050 5120 5120 5120 5120 0
555 20250318 102700 231778050 5120 5120 5120 5120 50
556 20250318 102600 231522050 5110 5110 5120 5110 57
557 20250318 102500 231230370 5105 5105 5105 5105 0
558 20250318 102400 231230370 5105 5105 5105 5105 1
559 20250318 102300 231225265 5100 5100 5100 5100 6
560 20250318 102200 231194665 5100 5100 5100 5100 0
561 20250318 102100 231194665 5100 5100 5100 5100 230
562 20250318 102000 230021665 5100 5100 5100 5100 0
563 20250318 101900 230021665 5100 5100 5100 5100 10
564 20250318 101800 229970665 5100 5100 5100 5100 103
565 20250318 101700 229445365 5100 5100 5100 5100 1
566 20250318 101600 229440265 5090 5090 5090 5090 1
567 20250318 101500 229435175 5090 5090 5090 5090 906
568 20250318 101400 224823635 5090 5100 5100 5090 379
569 20250318 101300 222894475 5100 5080 5100 5080 909
570 20250318 101200 218260705 5075 5070 5075 5070 75
571 20250318 101100 217880350 5080 5080 5080 5080 0
572 20250318 101000 217880350 5080 5080 5080 5080 102
573 20250318 100900 217362190 5070 5070 5070 5070 892
574 20250318 100800 212839750 5070 5080 5080 5070 93
575 20250318 100700 212367700 5090 5090 5090 5090 7
576 20250318 100600 212332070 5100 5100 5100 5100 0
577 20250318 100500 212332070 5100 5100 5100 5100 0
578 20250318 100400 212332070 5100 5100 5100 5100 152
579 20250318 100300 211556870 5100 5120 5120 5100 173
580 20250318 100200 210671130 5120 5140 5140 5120 592
581 20250318 100100 207637050 5140 5150 5150 5140 1806
582 20250318 100000 198336180 5170 5130 5170 5130 10374
583 20250318 095900 144925810 5130 5110 5130 5110 5039
584 20250318 095800 119118710 5110 5110 5110 5110 359
585 20250318 095700 117284220 5100 5100 5100 5100 119
586 20250318 095600 116677320 5080 5080 5080 5080 0
587 20250318 095500 116677320 5080 5100 5100 5080 226
588 20250318 095400 115528720 5100 5110 5110 5100 23
589 20250318 095300 115411410 5110 5100 5110 5100 571
590 20250318 095200 112493610 5110 5110 5110 5110 10
591 20250318 095100 112442510 5110 5110 5120 5110 762
592 20250318 095000 108548190 5110 5100 5110 5100 904
593 20250318 094900 103930790 5100 5100 5100 5100 1
594 20250318 094800 103925690 5100 5100 5100 5100 601
595 20250318 094700 100860590 5080 5100 5100 5080 6
596 20250318 094600 100830090 5090 5100 5100 5090 202
597 20250318 094500 99800390 5100 5100 5100 5100 719
598 20250318 094400 96133490 5090 5080 5090 5080 307
599 20250318 094300 94571000 5080 5060 5080 5060 2218
600 20250318 094200 83347900 5090 5090 5090 5090 0
601 20250318 094100 83347900 5090 5090 5090 5090 0
602 20250318 094000 83347900 5090 5080 5090 5080 470
603 20250318 093900 80959200 5080 5080 5080 5080 106
604 20250318 093800 80420720 5040 5040 5040 5040 0
605 20250318 093700 80420720 5040 5040 5040 5040 0
606 20250318 093600 80420720 5040 5040 5040 5040 0
607 20250318 093500 80420720 5040 5040 5040 5040 0
608 20250318 093400 80420720 5040 5060 5060 5040 1500
609 20250318 093300 72849780 5080 5080 5080 5080 1
610 20250318 093200 72844700 5090 5090 5090 5090 7
611 20250318 093100 72809070 5090 5090 5090 5090 0
612 20250318 093000 72809070 5090 5090 5090 5090 1
613 20250318 092900 72803980 5060 5090 5090 5060 1020
614 20250318 092800 67623050 5090 5090 5090 5090 0
615 20250318 092700 67623050 5090 5090 5090 5090 0
616 20250318 092600 67623050 5090 5080 5090 5080 114
617 20250318 092500 67042890 5090 5090 5090 5090 0
618 20250318 092400 67042890 5090 5080 5090 5080 777
619 20250318 092300 63088730 5050 5050 5050 5050 3085
620 20250318 092200 47509480 5070 5070 5070 5070 44
621 20250318 092100 47286400 5070 5055 5070 5055 389
622 20250318 092000 45314535 5055 5055 5055 5055 1
623 20250318 091900 45309480 5070 5070 5070 5070 3
624 20250318 091800 45294270 5070 5070 5070 5070 2
625 20250318 091700 45284130 5070 5070 5070 5070 1
626 20250318 091600 45279060 5050 5050 5050 5050 33
627 20250318 091500 45112410 5040 5040 5040 5040 50
628 20250318 091400 44860410 5040 5040 5040 5040 0
629 20250318 091300 44860410 5040 5040 5040 5040 34
630 20250318 091200 44689050 5040 5040 5040 5040 106
631 20250318 091100 44154810 5050 5040 5050 5040 196
632 20250318 091000 43165610 5040 5040 5040 5040 0
633 20250318 090900 43165610 5040 5040 5050 5040 492
634 20250318 090800 40685880 5040 5040 5040 5040 62
635 20250318 090700 40373400 5080 5080 5080 5080 418
636 20250318 090600 38249960 5050 5070 5110 5050 3069
637 20250318 090500 22721300 5100 5090 5100 5080 950
638 20250318 090400 17882770 5100 5080 5120 5080 1165
639 20250318 090300 11938130 5080 5070 5080 5070 339
640 20250318 090200 10216710 5060 5050 5060 5050 1040
641 20250318 090100 4956910 5060 5040 5060 5040 836
642 20250318 090000 738360 5040 5060 5060 5040 146

1
054540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,33956,13000000,166384400,63700000000,0.26
20250313,33956,13000000,164686600,63050000000,0.26
20250312,33956,13000000,164686600,63050000000,0.26
20250311,33956,13000000,167572860,64155000000,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 33956 13000000 166384400 63700000000 0.26
3 20250313 33956 13000000 164686600 63050000000 0.26
4 20250312 33956 13000000 164686600 63050000000 0.26
5 20250311 33956 13000000 167572860 64155000000 0.26