ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 3597 candle_min

Browse Source
This commit is contained in:
ened
2025-03-21 22:06:40 +09:00
parent da0598ae0c
commit b1c090b340
3597 changed files with 1843146 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

626
037460/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,192400,491334570,9280,9280,9280,9280,1579
20250321,192300,491334570,9280,9280,9280,9280,0
20250321,192200,491334570,9280,9280,9280,9280,0
20250321,192100,491334570,9280,9280,9280,9280,0
20250321,192000,491334570,9280,9280,9280,9280,0
20250321,191900,491334570,9280,9280,9280,9280,0
20250321,191800,491334570,9280,9280,9280,9280,0
20250321,191700,491334570,9280,9280,9280,9280,0
20250321,191600,491334570,9280,9280,9280,9280,0
20250321,191500,491334570,9280,9280,9280,9280,0
20250321,191400,491334570,9280,9280,9280,9280,0
20250321,191300,491334570,9280,9280,9280,9280,0
20250321,191200,491334570,9280,9280,9280,9280,0
20250321,191100,491334570,9280,9280,9280,9280,0
20250321,191000,491334570,9280,9280,9280,9280,0
20250321,190900,491334570,9280,9280,9280,9280,0
20250321,190800,491334570,9280,9280,9280,9280,0
20250321,190700,491334570,9280,9280,9280,9280,0
20250321,190600,491334570,9280,9280,9280,9280,0
20250321,190500,491334570,9280,9280,9280,9280,0
20250321,190400,491334570,9280,9280,9280,9280,0
20250321,190300,491334570,9280,9280,9280,9280,0
20250321,190200,491334570,9280,9280,9280,9280,0
20250321,190100,491334570,9280,9280,9280,9280,0
20250321,190000,491334570,9280,9280,9280,9280,0
20250321,185900,491334570,9280,9280,9280,9280,0
20250321,185800,491334570,9280,9280,9280,9280,0
20250321,185700,491334570,9280,9280,9280,9280,0
20250321,185600,491334570,9280,9280,9280,9280,0
20250321,185500,491334570,9280,9280,9280,9280,0
20250321,185400,491334570,9280,9280,9280,9280,1579
20250321,185300,491334570,9280,9280,9280,9280,0
20250321,185200,491334570,9280,9280,9280,9280,0
20250321,185100,491334570,9280,9280,9280,9280,0
20250321,185000,491334570,9280,9280,9280,9280,0
20250321,184900,491334570,9280,9280,9280,9280,0
20250321,184800,491334570,9280,9280,9280,9280,0
20250321,184700,491334570,9280,9280,9280,9280,0
20250321,184600,491334570,9280,9280,9280,9280,0
20250321,184500,491334570,9280,9280,9280,9280,0
20250321,184400,491334570,9280,9280,9280,9280,0
20250321,184300,491334570,9280,9280,9280,9280,0
20250321,184200,491334570,9280,9280,9280,9280,0
20250321,184100,491334570,9280,9280,9280,9280,0
20250321,184000,491334570,9280,9280,9280,9280,0
20250321,183900,491334570,9280,9280,9280,9280,0
20250321,183800,491334570,9280,9280,9280,9280,0
20250321,183700,491334570,9280,9280,9280,9280,0
20250321,183600,491334570,9280,9280,9280,9280,0
20250321,183500,491334570,9280,9280,9280,9280,0
20250321,183400,491334570,9280,9280,9280,9280,0
20250321,183300,491334570,9280,9280,9280,9280,0
20250321,183200,491334570,9280,9280,9280,9280,0
20250321,183100,491334570,9280,9280,9280,9280,0
20250321,183000,491334570,9280,9280,9280,9280,0
20250321,182900,491334570,9280,9280,9280,9280,0
20250321,182800,491334570,9280,9280,9280,9280,0
20250321,182700,491334570,9280,9280,9280,9280,0
20250321,182600,491334570,9280,9280,9280,9280,0
20250321,182500,491334570,9280,9280,9280,9280,0
20250321,182400,491334570,9280,9280,9280,9280,1579
20250321,182300,491334570,9280,9280,9280,9280,0
20250321,182200,491334570,9280,9280,9280,9280,0
20250321,182100,491334570,9280,9280,9280,9280,0
20250321,182000,491334570,9280,9280,9280,9280,0
20250321,181900,491334570,9280,9280,9280,9280,0
20250321,181800,491334570,9280,9280,9280,9280,0
20250321,181700,491334570,9280,9280,9280,9280,0
20250321,181600,491334570,9280,9280,9280,9280,0
20250321,181500,491334570,9280,9280,9280,9280,0
20250321,181400,491334570,9280,9280,9280,9280,0
20250321,181300,491334570,9280,9280,9280,9280,0
20250321,181200,491334570,9280,9280,9280,9280,0
20250321,181100,491334570,9280,9280,9280,9280,0
20250321,181000,491334570,9280,9280,9280,9280,0
20250321,180900,491334570,9280,9280,9280,9280,0
20250321,180800,491334570,9280,9280,9280,9280,0
20250321,180700,491334570,9280,9280,9280,9280,0
20250321,180600,491334570,9280,9280,9280,9280,0
20250321,180500,491334570,9280,9280,9280,9280,0
20250321,180400,491334570,9280,9280,9280,9280,0
20250321,180300,491334570,9280,9280,9280,9280,0
20250321,180200,491334570,9280,9280,9280,9280,0
20250321,180100,491334570,9280,9280,9280,9280,0
20250321,180000,491334570,9280,9280,9280,9280,0
20250321,175900,491334570,9280,9280,9280,9280,0
20250321,175800,491334570,9280,9280,9280,9280,0
20250321,175700,491334570,9280,9280,9280,9280,0
20250321,175600,491334570,9280,9280,9280,9280,0
20250321,175500,491334570,9280,9280,9280,9280,0
20250321,175400,491334570,9280,9280,9280,9280,1579
20250321,175300,491334570,9280,9280,9280,9280,0
20250321,175200,491334570,9280,9280,9280,9280,0
20250321,175100,491334570,9280,9280,9280,9280,0
20250321,175000,491334570,9280,9280,9280,9280,0
20250321,174900,491334570,9280,9280,9280,9280,0
20250321,174800,491334570,9280,9280,9280,9280,0
20250321,174700,491334570,9280,9280,9280,9280,0
20250321,174600,491334570,9280,9280,9280,9280,0
20250321,174500,491334570,9280,9280,9280,9280,0
20250321,174400,491334570,9280,9280,9280,9280,0
20250321,174300,491334570,9280,9280,9280,9280,0
20250321,174200,491334570,9280,9280,9280,9280,0
20250321,174100,491334570,9280,9280,9280,9280,0
20250321,174000,491334570,9280,9280,9280,9280,0
20250321,173900,491334570,9280,9280,9280,9280,0
20250321,173800,491334570,9280,9280,9280,9280,0
20250321,173700,491334570,9280,9280,9280,9280,0
20250321,173600,491334570,9280,9280,9280,9280,0
20250321,173500,491334570,9280,9280,9280,9280,0
20250321,173400,491334570,9280,9280,9280,9280,0
20250321,173300,491334570,9280,9280,9280,9280,0
20250321,173200,491334570,9280,9280,9280,9280,0
20250321,173100,491334570,9280,9280,9280,9280,0
20250321,173000,491334570,9280,9280,9280,9280,0
20250321,172900,491334570,9280,9280,9280,9280,0
20250321,172800,491334570,9280,9280,9280,9280,0
20250321,172700,491334570,9280,9280,9280,9280,0
20250321,172600,491334570,9280,9280,9280,9280,0
20250321,172500,491334570,9280,9280,9280,9280,0
20250321,172400,491334570,9280,9280,9280,9280,1579
20250321,172300,491334570,9280,9280,9280,9280,0
20250321,172200,491334570,9280,9280,9280,9280,0
20250321,172100,491334570,9280,9280,9280,9280,0
20250321,172000,491334570,9280,9280,9280,9280,0
20250321,171900,491334570,9280,9280,9280,9280,0
20250321,171800,491334570,9280,9280,9280,9280,0
20250321,171700,491334570,9280,9280,9280,9280,0
20250321,171600,491334570,9280,9280,9280,9280,0
20250321,171500,491334570,9280,9280,9280,9280,0
20250321,171400,491334570,9280,9280,9280,9280,0
20250321,171300,491334570,9280,9280,9280,9280,0
20250321,171200,491334570,9280,9280,9280,9280,0
20250321,171100,491334570,9280,9280,9280,9280,0
20250321,171000,491334570,9280,9280,9280,9280,0
20250321,170900,491334570,9280,9280,9280,9280,0
20250321,170800,491334570,9280,9280,9280,9280,0
20250321,170700,491334570,9280,9280,9280,9280,0
20250321,170600,491334570,9280,9280,9280,9280,0
20250321,170500,491334570,9280,9280,9280,9280,0
20250321,170400,491334570,9280,9280,9280,9280,0
20250321,170300,491334570,9280,9280,9280,9280,0
20250321,170200,491334570,9280,9280,9280,9280,0
20250321,170100,491334570,9280,9280,9280,9280,0
20250321,170000,491334570,9280,9280,9280,9280,0
20250321,165900,491334570,9280,9280,9280,9280,0
20250321,165800,491334570,9280,9280,9280,9280,0
20250321,165700,491334570,9280,9280,9280,9280,0
20250321,165600,491334570,9280,9280,9280,9280,0
20250321,165500,491334570,9280,9280,9280,9280,0
20250321,165400,491334570,9280,9280,9280,9280,1579
20250321,165300,491334570,9280,9280,9280,9280,0
20250321,165200,491334570,9280,9280,9280,9280,0
20250321,165100,491334570,9280,9280,9280,9280,0
20250321,165000,491334570,9280,9280,9280,9280,0
20250321,164900,491334570,9280,9280,9280,9280,0
20250321,164800,491334570,9280,9280,9280,9280,0
20250321,164700,491334570,9280,9280,9280,9280,0
20250321,164600,491334570,9280,9280,9280,9280,0
20250321,164500,491334570,9280,9280,9280,9280,0
20250321,164400,491334570,9280,9280,9280,9280,0
20250321,164300,491334570,9280,9280,9280,9280,0
20250321,164200,491334570,9280,9280,9280,9280,0
20250321,164100,491334570,9280,9280,9280,9280,0
20250321,164000,491334570,9280,9280,9280,9280,0
20250321,163900,491334570,9280,9280,9280,9280,0
20250321,163800,491334570,9280,9280,9280,9280,0
20250321,163700,491334570,9280,9280,9280,9280,0
20250321,163600,491334570,9280,9280,9280,9280,0
20250321,163500,491334570,9280,9280,9280,9280,0
20250321,163400,491334570,9280,9280,9280,9280,0
20250321,163300,491334570,9280,9280,9280,9280,0
20250321,163200,491334570,9280,9280,9280,9280,0
20250321,163100,491334570,9280,9280,9280,9280,0
20250321,163000,491334570,9280,9280,9280,9280,0
20250321,162900,491334570,9280,9280,9280,9280,0
20250321,162800,491334570,9280,9280,9280,9280,0
20250321,162700,491334570,9280,9280,9280,9280,0
20250321,162600,491334570,9280,9280,9280,9280,0
20250321,162500,491334570,9280,9280,9280,9280,0
20250321,162400,491334570,9280,9280,9280,9280,1579
20250321,162300,491334570,9280,9280,9280,9280,0
20250321,162200,491334570,9280,9280,9280,9280,0
20250321,162100,491334570,9280,9280,9280,9280,0
20250321,162000,491334570,9280,9280,9280,9280,0
20250321,161900,491334570,9280,9280,9280,9280,0
20250321,161800,491334570,9280,9280,9280,9280,0
20250321,161700,491334570,9280,9280,9280,9280,0
20250321,161600,491334570,9280,9280,9280,9280,0
20250321,161500,491334570,9280,9280,9280,9280,0
20250321,161400,491334570,9280,9280,9280,9280,0
20250321,161300,491334570,9280,9280,9280,9280,0
20250321,161200,491334570,9280,9280,9280,9280,0
20250321,161100,491334570,9280,9280,9280,9280,0
20250321,161000,491334570,9280,9280,9280,9280,0
20250321,160900,491334570,9280,9280,9280,9280,0
20250321,160800,491334570,9280,9280,9280,9280,0
20250321,160700,491334570,9280,9280,9280,9280,0
20250321,160600,491334570,9280,9280,9280,9280,0
20250321,160500,491334570,9280,9280,9280,9280,0
20250321,160400,491334570,9280,9280,9280,9280,0
20250321,160300,491334570,9280,9280,9280,9280,0
20250321,160200,491334570,9280,9280,9280,9280,0
20250321,160100,491334570,9280,9280,9280,9280,0
20250321,160000,491334570,9280,9280,9280,9280,0
20250321,155900,491334570,9280,9280,9280,9280,0
20250321,155800,491334570,9280,9280,9280,9280,0
20250321,155700,491334570,9280,9280,9280,9280,0
20250321,155600,491334570,9280,9280,9280,9280,0
20250321,155500,491334570,9280,9280,9280,9280,0
20250321,155400,491334570,9280,9280,9280,9280,1579
20250321,155300,491334570,9280,9280,9280,9280,0
20250321,155200,491334570,9280,9280,9280,9280,0
20250321,155100,491334570,9280,9280,9280,9280,0
20250321,155000,491334570,9280,9280,9280,9280,0
20250321,154900,491334570,9280,9280,9280,9280,0
20250321,154800,491334570,9280,9280,9280,9280,0
20250321,154700,491334570,9280,9280,9280,9280,0
20250321,154600,491334570,9280,9280,9280,9280,0
20250321,154500,491334570,9280,9280,9280,9280,0
20250321,154400,491334570,9280,9280,9280,9280,0
20250321,154300,491334570,9280,9280,9280,9280,0
20250321,154200,491334570,9280,9280,9280,9280,0
20250321,154100,491334570,9280,9280,9280,9280,0
20250321,154000,491334570,9280,9280,9280,9280,0
20250321,153900,491334570,9280,9280,9280,9280,0
20250321,153800,491334570,9280,9280,9280,9280,0
20250321,153700,491334570,9280,9280,9280,9280,0
20250321,153600,491334570,9280,9280,9280,9280,0
20250321,153500,491334570,9280,9280,9280,9280,0
20250321,153400,491334570,9280,9280,9280,9280,0
20250321,153300,491334570,9280,9280,9280,9280,0
20250321,153200,491334570,9280,9280,9280,9280,0
20250321,153100,491334570,9280,9280,9280,9280,0
20250321,153000,491334570,9280,9280,9280,9280,1579
20250321,152900,476681450,9290,9290,9290,9290,0
20250321,152800,476681450,9290,9290,9290,9290,0
20250321,152700,476681450,9290,9290,9290,9290,0
20250321,152600,476681450,9290,9290,9290,9290,0
20250321,152500,476681450,9290,9290,9290,9290,0
20250321,152400,476681450,9290,9290,9290,9290,0
20250321,152300,476681450,9290,9290,9290,9290,0
20250321,152200,476681450,9290,9290,9290,9290,0
20250321,152100,476681450,9290,9290,9290,9290,0
20250321,152000,476681450,9290,9290,9290,9290,0
20250321,151900,476681450,9290,9310,9310,9290,14
20250321,151800,476551190,9300,9300,9300,9300,100
20250321,151700,475621190,9300,9310,9310,9300,119
20250321,151600,474513370,9320,9320,9320,9320,35
20250321,151500,474187170,9330,9320,9330,9320,120
20250321,151400,473068740,9320,9310,9320,9310,86
20250321,151300,472267240,9310,9300,9310,9300,171
20250321,151200,470676920,9310,9300,9310,9300,69
20250321,151100,470035200,9300,9310,9310,9300,78
20250321,151000,469309790,9320,9310,9320,9310,5
20250321,150900,469263230,9300,9310,9310,9300,194
20250321,150800,467458190,9320,9300,9320,9300,158
20250321,150700,465988160,9300,9300,9300,9300,44
20250321,150600,465578960,9300,9300,9300,9300,70
20250321,150500,464927960,9310,9300,9310,9300,3
20250321,150400,464900050,9300,9300,9300,9300,123
20250321,150300,463756150,9310,9310,9310,9310,105
20250321,150200,462778600,9310,9310,9310,9310,86
20250321,150100,461977940,9300,9300,9300,9300,113
20250321,150000,460927040,9300,9300,9300,9300,0
20250321,145900,460927040,9300,9310,9310,9300,22
20250321,145800,460722260,9310,9310,9320,9310,440
20250321,145700,456622590,9300,9300,9300,9300,103
20250321,145600,455664690,9300,9300,9300,9300,179
20250321,145500,453999990,9300,9300,9300,9300,28
20250321,145400,453739590,9300,9300,9300,9300,1
20250321,145300,453730290,9290,9310,9310,9290,104
20250321,145200,452764110,9310,9290,9310,9290,421
20250321,145100,448847040,9290,9290,9290,9290,35
20250321,145000,448521890,9290,9300,9300,9290,115
20250321,144900,447453490,9300,9300,9300,9300,0
20250321,144800,447453490,9300,9290,9300,9290,122
20250321,144700,446320080,9290,9290,9290,9290,65
20250321,144600,445716230,9290,9290,9300,9290,352
20250321,144500,442446100,9290,9290,9290,9290,108
20250321,144400,441442780,9300,9300,9300,9300,0
20250321,144300,441442780,9300,9290,9300,9290,127
20250321,144200,440262900,9290,9290,9290,9290,0
20250321,144100,440262900,9290,9290,9290,9290,107
20250321,144000,439268870,9290,9290,9290,9290,0
20250321,143900,439268870,9290,9300,9300,9280,490
20250321,143800,434720320,9300,9300,9300,9300,60
20250321,143700,434162320,9300,9310,9310,9300,50
20250321,143600,433697040,9300,9300,9300,9300,108
20250321,143500,432692640,9300,9300,9300,9300,0
20250321,143400,432692640,9300,9300,9300,9300,115
20250321,143300,431623140,9300,9300,9300,9300,0
20250321,143200,431623140,9300,9300,9300,9300,112
20250321,143100,430581540,9300,9300,9300,9300,5
20250321,143000,430535040,9290,9300,9300,9290,235
20250321,142900,428350740,9310,9310,9310,9310,0
20250321,142800,428350740,9310,9310,9310,9310,0
20250321,142700,428350740,9310,9290,9310,9290,245
20250321,142600,426074130,9290,9290,9290,9290,0
20250321,142500,426074130,9290,9290,9290,9290,116
20250321,142400,424996490,9290,9290,9290,9290,0
20250321,142300,424996490,9290,9300,9300,9290,112
20250321,142200,423956000,9290,9290,9290,9290,0
20250321,142100,423956000,9290,9290,9290,9290,0
20250321,142000,423956000,9290,9290,9290,9290,174
20250321,141900,422339540,9290,9290,9290,9290,0
20250321,141800,422339540,9290,9290,9290,9290,103
20250321,141700,421382670,9300,9290,9300,9280,4476
20250321,141600,379844730,9290,9290,9290,9290,116
20250321,141500,378767090,9290,9290,9290,9290,0
20250321,141400,378767090,9290,9300,9300,9290,119
20250321,141300,377661530,9290,9290,9290,9290,2
20250321,141200,377642950,9310,9310,9310,9310,0
20250321,141100,377642950,9310,9290,9310,9290,111
20250321,141000,376611700,9290,9290,9290,9290,0
20250321,140900,376611700,9290,9290,9290,9290,193
20250321,140800,374818730,9290,9290,9290,9290,0
20250321,140700,374818730,9290,9300,9300,9290,151
20250321,140600,373415660,9290,9290,9290,9290,103
20250321,140500,372458790,9300,9300,9300,9300,7
20250321,140400,372393690,9300,9300,9300,9300,100
20250321,140300,371463690,9290,9290,9290,9290,103
20250321,140200,370506820,9290,9290,9290,9280,132
20250321,140100,369281730,9280,9280,9280,9280,0
20250321,140000,369281730,9280,9280,9280,9280,104
20250321,135900,368316610,9300,9300,9300,9300,0
20250321,135800,368316610,9300,9300,9300,9300,0
20250321,135700,368316610,9300,9290,9300,9290,139
20250321,135600,367025130,9300,9300,9300,9300,46
20250321,135500,366597330,9290,9290,9290,9290,104
20250321,135400,365631170,9290,9290,9290,9290,0
20250321,135300,365631170,9290,9290,9290,9290,123
20250321,135200,364488500,9300,9300,9300,9300,0
20250321,135100,364488500,9300,9300,9300,9300,64
20250321,135000,363893300,9310,9300,9310,9300,129
20250321,134900,362693490,9300,9300,9300,9300,44
20250321,134800,362284290,9300,9300,9300,9300,75
20250321,134700,361586790,9320,9300,9320,9300,155
20250321,134600,360144940,9300,9300,9300,9300,123
20250321,134500,359001040,9300,9300,9300,9300,10
20250321,134400,358908040,9300,9300,9300,9300,120
20250321,134300,357792040,9300,9300,9300,9300,71
20250321,134200,357131740,9290,9290,9290,9290,106
20250321,134100,356147000,9290,9290,9290,9290,156
20250321,134000,354697760,9290,9290,9290,9290,328
20250321,133900,351650640,9290,9290,9290,9290,122
20250321,133800,350517260,9290,9290,9290,9290,63
20250321,133700,349931990,9290,9300,9300,9290,147
20250321,133600,348565950,9290,9290,9290,9290,2
20250321,133500,348547370,9290,9300,9300,9290,104
20250321,133400,347581050,9300,9300,9300,9300,502
20250321,133300,342912450,9300,9300,9300,9300,12
20250321,133200,342800850,9300,9300,9300,9300,0
20250321,133100,342800850,9300,9300,9300,9300,11
20250321,133000,342698550,9300,9300,9300,9300,0
20250321,132900,342698550,9300,9300,9300,9300,25
20250321,132800,342466050,9300,9300,9300,9300,14
20250321,132700,342335850,9300,9310,9320,9300,31
20250321,132600,342046980,9310,9310,9310,9310,49
20250321,132500,341590790,9300,9290,9300,9290,3
20250321,132400,341562910,9290,9290,9290,9290,1
20250321,132300,341553620,9290,9290,9290,9290,0
20250321,132200,341553620,9290,9290,9290,9290,6
20250321,132100,341497880,9290,9290,9290,9290,0
20250321,132000,341497880,9290,9300,9300,9290,17
20250321,131900,341339820,9290,9290,9290,9290,15
20250321,131800,341200470,9290,9290,9290,9290,8
20250321,131700,341126150,9290,9280,9300,9270,75
20250321,131600,340430230,9280,9270,9280,9270,3
20250321,131500,340402400,9270,9280,9280,9270,51
20250321,131400,339929190,9280,9280,9280,9280,170
20250321,131300,338351590,9280,9290,9290,9280,97
20250321,131200,337450530,9290,9290,9290,9290,15
20250321,131100,337311180,9290,9280,9290,9250,1890
20250321,131000,319786330,9280,9280,9280,9280,0
20250321,130900,319786330,9280,9290,9290,9280,12
20250321,130800,319674900,9290,9300,9300,9290,35
20250321,130700,319349690,9300,9300,9300,9300,29
20250321,130600,319079990,9290,9290,9290,9290,86
20250321,130500,318281050,9290,9290,9290,9290,124
20250321,130400,317129090,9290,9290,9290,9290,187
20250321,130300,315391860,9290,9300,9300,9290,196
20250321,130200,313569200,9300,9300,9300,9300,101
20250321,130100,312629900,9300,9300,9300,9290,189
20250321,130000,310872270,9300,9310,9310,9290,202
20250321,125900,308993690,9300,9300,9300,9300,107
20250321,125800,307998590,9300,9300,9300,9300,11
20250321,125700,307896290,9300,9300,9310,9300,318
20250321,125600,304938880,9310,9310,9310,9310,0
20250321,125500,304938880,9310,9280,9330,9280,3027
20250321,125400,276730540,9280,9280,9280,9280,6
20250321,125300,276674860,9280,9290,9300,9280,24
20250321,125200,276451730,9290,9290,9290,9290,0
20250321,125100,276451730,9290,9300,9300,9290,20
20250321,125000,276265820,9290,9280,9300,9280,28
20250321,124900,276005530,9290,9280,9290,9280,9
20250321,124800,275921980,9280,9280,9280,9280,3
20250321,124700,275894140,9280,9280,9280,9280,0
20250321,124600,275894140,9280,9280,9280,9280,32
20250321,124500,275597180,9290,9290,9290,9290,1
20250321,124400,275587890,9280,9280,9280,9280,21
20250321,124300,275393010,9280,9280,9280,9280,13
20250321,124200,275272370,9300,9300,9300,9300,0
20250321,124100,275272370,9300,9300,9300,9290,38
20250321,124000,274919210,9310,9290,9310,9280,49
20250321,123900,274464170,9280,9280,9280,9280,150
20250321,123800,273072170,9290,9290,9290,9290,0
20250321,123700,273072170,9290,9290,9290,9290,10
20250321,123600,272979270,9290,9290,9290,9290,0
20250321,123500,272979270,9290,9290,9290,9290,58
20250321,123400,272440450,9290,9310,9310,9290,99
20250321,123300,271520700,9290,9290,9290,9290,3
20250321,123200,271492830,9290,9300,9300,9290,133
20250321,123100,270255960,9310,9320,9320,9310,18
20250321,123000,270088270,9320,9320,9330,9290,419
20250321,122900,266191200,9310,9310,9310,9310,1
20250321,122800,266181890,9310,9310,9310,9310,0
20250321,122700,266181890,9310,9310,9310,9310,0
20250321,122600,266181890,9310,9310,9310,9310,3
20250321,122500,266153960,9310,9310,9310,9310,1
20250321,122400,266144650,9320,9320,9320,9320,8
20250321,122300,266070090,9310,9300,9310,9300,6
20250321,122200,266014240,9300,9300,9300,9300,0
20250321,122100,266014240,9300,9310,9310,9300,8
20250321,122000,265939820,9300,9310,9330,9300,40
20250321,121900,265567050,9310,9320,9320,9310,4
20250321,121800,265529800,9320,9300,9330,9300,16
20250321,121700,265380840,9300,9310,9330,9300,7
20250321,121600,265315640,9300,9300,9300,9300,13
20250321,121500,265194740,9300,9300,9300,9300,16
20250321,121400,265045940,9300,9300,9300,9300,12
20250321,121300,264934340,9300,9300,9300,9300,3
20250321,121200,264906440,9300,9300,9300,9300,116
20250321,121100,263827640,9300,9300,9300,9300,269
20250321,121000,261325940,9310,9310,9330,9300,92
20250321,120900,260468580,9300,9300,9310,9300,74
20250321,120800,259780340,9290,9300,9300,9290,38
20250321,120700,259427280,9300,9290,9300,9290,313
20250321,120600,256516460,9290,9290,9290,9290,6
20250321,120500,256460720,9300,9300,9300,9300,1
20250321,120400,256451420,9300,9300,9300,9290,38
20250321,120300,256098350,9300,9300,9300,9290,168
20250321,120200,254535980,9300,9300,9300,9300,1
20250321,120100,254526680,9300,9300,9300,9300,25
20250321,120000,254294180,9330,9300,9330,9300,33
20250321,115900,253986610,9330,9330,9330,9330,0
20250321,115800,253986610,9330,9310,9330,9300,115
20250321,115700,252913860,9310,9310,9310,9310,1
20250321,115600,252904550,9310,9300,9310,9300,5
20250321,115500,252858040,9300,9300,9300,9300,2
20250321,115400,252839440,9300,9300,9300,9300,1
20250321,115300,252830140,9310,9310,9310,9310,0
20250321,115200,252830140,9310,9320,9320,9310,20
20250321,115100,252643840,9310,9310,9310,9310,1
20250321,115000,252634530,9330,9300,9330,9300,46
20250321,114900,252205810,9320,9320,9320,9320,78
20250321,114800,251478850,9310,9310,9310,9310,0
20250321,114700,251478850,9310,9300,9320,9300,6
20250321,114600,251423020,9310,9310,9310,9310,0
20250321,114500,251423020,9310,9310,9320,9310,4
20250321,114400,251385770,9320,9300,9320,9300,16
20250321,114300,251236890,9300,9310,9310,9300,42
20250321,114200,250845930,9300,9300,9300,9300,4
20250321,114100,250808730,9300,9300,9300,9300,7
20250321,114000,250743630,9310,9300,9310,9300,34
20250321,113900,250427120,9300,9300,9300,9300,0
20250321,113800,250427120,9300,9300,9300,9300,13
20250321,113700,250306220,9300,9300,9300,9300,32
20250321,113600,250008620,9300,9300,9300,9300,8
20250321,113500,249934220,9300,9300,9300,9300,0
20250321,113400,249934220,9300,9300,9300,9300,3
20250321,113300,249906320,9300,9300,9300,9300,27
20250321,113200,249655220,9300,9300,9300,9300,0
20250321,113100,249655220,9300,9300,9300,9300,1
20250321,113000,249645920,9320,9310,9320,9290,46
20250321,112900,249217550,9310,9300,9310,9300,12
20250321,112800,249105840,9310,9300,9310,9300,17
20250321,112700,248947590,9290,9290,9290,9290,25
20250321,112600,248715340,9300,9300,9300,9300,1
20250321,112500,248706040,9290,9310,9310,9290,2
20250321,112400,248687440,9290,9300,9300,9290,32
20250321,112300,248390090,9320,9320,9320,9320,0
20250321,112200,248390090,9320,9290,9320,9290,141
20250321,112100,247076380,9320,9290,9320,9290,11
20250321,112000,246973970,9310,9290,9310,9290,32
20250321,111900,246676180,9300,9300,9300,9300,12
20250321,111800,246564580,9310,9310,9310,9310,0
20250321,111700,246564580,9310,9300,9310,9300,4
20250321,111600,246527370,9310,9300,9310,9290,132
20250321,111500,245298600,9310,9310,9310,9310,0
20250321,111400,245298600,9310,9300,9310,9300,2
20250321,111300,245279990,9290,9290,9290,9290,28
20250321,111200,245019870,9310,9310,9310,9310,1
20250321,111100,245010560,9300,9300,9310,9300,132
20250321,111000,243781680,9280,9290,9310,9280,71
20250321,110900,243121990,9290,9270,9290,9270,18
20250321,110800,242954830,9300,9260,9300,9260,146
20250321,110700,241598190,9270,9270,9270,9270,0
20250321,110600,241598190,9270,9280,9280,9270,17
20250321,110500,241440590,9270,9270,9270,9260,82
20250321,110400,240680500,9290,9270,9290,9270,404
20250321,110300,236934020,9270,9270,9270,9270,1
20250321,110200,236924750,9270,9270,9270,9260,20
20250321,110100,236739480,9260,9260,9260,9260,0
20250321,110000,236739480,9260,9260,9260,9260,46
20250321,105900,236313520,9260,9270,9270,9260,44
20250321,105800,235905950,9270,9270,9270,9270,104
20250321,105700,234941870,9270,9260,9270,9260,10
20250321,105600,234849220,9260,9270,9270,9260,47
20250321,105500,234413910,9280,9270,9280,9270,124
20250321,105400,233263230,9280,9250,9280,9250,91
20250321,105300,232421300,9260,9250,9260,9250,107
20250321,105200,231430520,9260,9240,9260,9240,43
20250321,105100,231032790,9250,9250,9260,9250,127
20250321,105000,229858030,9250,9240,9250,9240,61
20250321,104900,229294370,9240,9250,9250,9240,5
20250321,104800,229248160,9240,9250,9250,9240,192
20250321,104700,227473550,9260,9250,9260,9250,5
20250321,104600,227427290,9250,9250,9250,9240,52
20250321,104500,226946330,9260,9250,9260,9250,110
20250321,104400,225928790,9250,9250,9250,9250,52
20250321,104300,225447790,9250,9260,9260,9250,15
20250321,104200,225308930,9250,9250,9250,9250,173
20250321,104100,223708680,9260,9250,9260,9250,66
20250321,104000,223098170,9260,9260,9260,9260,36
20250321,103900,222764810,9310,9290,9310,9290,119
20250321,103800,221657500,9310,9310,9310,9310,0
20250321,103700,221657500,9310,9260,9310,9260,100
20250321,103600,220730450,9250,9260,9260,9250,157
20250321,103500,219278180,9260,9270,9270,9260,110
20250321,103400,218259060,9260,9260,9260,9260,48
20250321,103300,217814580,9270,9270,9270,9270,13
20250321,103200,217694070,9290,9250,9290,9250,493
20250321,103100,213132800,9240,9240,9240,9240,52
20250321,103000,212652320,9220,9230,9230,9220,202
20250321,102900,210789310,9230,9230,9230,9230,0
20250321,102800,210789310,9230,9230,9230,9230,280
20250321,102700,208204910,9230,9240,9240,9230,150
20250321,102600,206820350,9230,9230,9230,9230,10
20250321,102500,206728050,9250,9230,9250,9230,114
20250321,102400,205674300,9230,9240,9250,9230,157
20250321,102300,204225160,9230,9220,9230,9220,223
20250321,102200,202168520,9240,9240,9240,9240,2
20250321,102100,202150040,9220,9230,9230,9220,168
20250321,102000,200600540,9250,9250,9250,9250,2
20250321,101900,200582040,9230,9230,9230,9230,121
20250321,101800,199465210,9230,9240,9240,9230,127
20250321,101700,198292990,9230,9230,9230,9230,48
20250321,101600,197849950,9240,9230,9240,9230,64
20250321,101500,197259210,9230,9230,9230,9230,119
20250321,101400,196160840,9230,9230,9230,9230,16
20250321,101300,196013160,9230,9230,9230,9230,0
20250321,101200,196013160,9230,9230,9240,9230,205
20250321,101100,194120990,9240,9240,9240,9240,75
20250321,101000,193427990,9230,9230,9240,9230,123
20250321,100900,192292680,9230,9230,9230,9230,78
20250321,100800,191572740,9230,9230,9240,9230,54
20250321,100700,191074270,9230,9220,9230,9220,82
20250321,100600,190318070,9230,9230,9240,9230,123
20250321,100500,189182760,9240,9230,9240,9220,198
20250321,100400,187355510,9260,9220,9260,9220,145
20250321,100300,186017740,9220,9230,9230,9220,283
20250321,100200,183407090,9230,9230,9230,9230,5
20250321,100100,183360940,9220,9220,9220,9220,158
20250321,100000,181904180,9220,9230,9260,9220,132
20250321,095900,180687080,9220,9220,9220,9220,98
20250321,095800,179783520,9220,9220,9220,9220,140
20250321,095700,178492720,9230,9220,9230,9220,123
20250321,095600,177358650,9230,9230,9230,9220,69
20250321,095500,176722270,9230,9230,9230,9230,6
20250321,095400,176666890,9220,9240,9240,9220,1180
20250321,095300,165782990,9230,9230,9230,9230,0
20250321,095200,165782990,9230,9240,9240,9230,88
20250321,095100,164970520,9230,9230,9230,9230,147
20250321,095000,163613710,9240,9240,9260,9240,93
20250321,094900,162753720,9240,9230,9240,9230,76
20250321,094800,162052000,9240,9250,9250,9240,77
20250321,094700,161340460,9250,9240,9250,9240,111
20250321,094600,160314810,9240,9240,9240,9240,74
20250321,094500,159631050,9240,9240,9240,9220,583
20250321,094400,154249160,9240,9240,9240,9240,1
20250321,094300,154239920,9230,9230,9230,9230,58
20250321,094200,153704580,9220,9240,9240,9220,149
20250321,094100,152330760,9220,9220,9220,9220,9
20250321,094000,152247780,9220,9220,9220,9220,107
20250321,093900,151261240,9220,9220,9220,9220,152
20250321,093800,149859800,9230,9220,9230,9220,79
20250321,093700,149131400,9220,9220,9220,9220,0
20250321,093600,149131400,9220,9220,9220,9210,261
20250321,093500,146725530,9230,9220,9230,9210,326
20250321,093400,143719810,9210,9230,9240,9210,424
20250321,093300,139809690,9210,9210,9210,9210,127
20250321,093200,138640020,9200,9210,9210,9190,225
20250321,093100,136570590,9180,9220,9220,9180,2605
20250321,093000,112604230,9220,9250,9250,9220,193
20250321,092900,110824710,9240,9220,9240,9220,75
20250321,092800,110132250,9210,9250,9250,9210,110
20250321,092700,109118770,9250,9230,9250,9220,477
20250321,092600,104715340,9190,9230,9240,9190,169
20250321,092500,103155440,9220,9210,9220,9180,2556
20250321,092400,79638080,9220,9240,9240,9220,281
20250321,092300,77043900,9240,9250,9250,9240,9
20250321,092200,76960710,9240,9250,9250,9240,206
20250321,092100,75057030,9250,9250,9250,9250,118
20250321,092000,73965530,9290,9270,9290,9270,113
20250321,091900,72917090,9270,9260,9270,9260,78
20250321,091800,72194590,9210,9260,9270,9200,2385
20250321,091700,50190340,9260,9270,9270,9260,264
20250321,091600,47744890,9290,9290,9290,9290,1
20250321,091500,47735600,9280,9280,9280,9260,1303
20250321,091400,35668510,9280,9280,9280,9280,2
20250321,091300,35649950,9300,9320,9320,9270,1186
20250321,091200,24624450,9330,9330,9330,9330,57
20250321,091100,24092640,9330,9330,9330,9330,0
20250321,091000,24092640,9330,9320,9330,9320,56
20250321,090900,23570170,9330,9320,9330,9310,676
20250321,090800,17274960,9320,9330,9330,9320,306
20250321,090700,14421230,9360,9360,9360,9360,0
20250321,090600,14421230,9360,9360,9360,9360,53
20250321,090500,13925150,9330,9370,9370,9330,12
20250321,090400,13813060,9330,9370,9370,9330,263
20250321,090300,11357440,9340,9340,9340,9340,30
20250321,090200,11077240,9340,9340,9340,9340,0
20250321,090100,11077240,9340,9340,9340,9340,0
20250321,090000,11077240,9340,9340,9340,9340,1186
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 192400 491334570 9280 9280 9280 9280 1579
3 20250321 192300 491334570 9280 9280 9280 9280 0
4 20250321 192200 491334570 9280 9280 9280 9280 0
5 20250321 192100 491334570 9280 9280 9280 9280 0
6 20250321 192000 491334570 9280 9280 9280 9280 0
7 20250321 191900 491334570 9280 9280 9280 9280 0
8 20250321 191800 491334570 9280 9280 9280 9280 0
9 20250321 191700 491334570 9280 9280 9280 9280 0
10 20250321 191600 491334570 9280 9280 9280 9280 0
11 20250321 191500 491334570 9280 9280 9280 9280 0
12 20250321 191400 491334570 9280 9280 9280 9280 0
13 20250321 191300 491334570 9280 9280 9280 9280 0
14 20250321 191200 491334570 9280 9280 9280 9280 0
15 20250321 191100 491334570 9280 9280 9280 9280 0
16 20250321 191000 491334570 9280 9280 9280 9280 0
17 20250321 190900 491334570 9280 9280 9280 9280 0
18 20250321 190800 491334570 9280 9280 9280 9280 0
19 20250321 190700 491334570 9280 9280 9280 9280 0
20 20250321 190600 491334570 9280 9280 9280 9280 0
21 20250321 190500 491334570 9280 9280 9280 9280 0
22 20250321 190400 491334570 9280 9280 9280 9280 0
23 20250321 190300 491334570 9280 9280 9280 9280 0
24 20250321 190200 491334570 9280 9280 9280 9280 0
25 20250321 190100 491334570 9280 9280 9280 9280 0
26 20250321 190000 491334570 9280 9280 9280 9280 0
27 20250321 185900 491334570 9280 9280 9280 9280 0
28 20250321 185800 491334570 9280 9280 9280 9280 0
29 20250321 185700 491334570 9280 9280 9280 9280 0
30 20250321 185600 491334570 9280 9280 9280 9280 0
31 20250321 185500 491334570 9280 9280 9280 9280 0
32 20250321 185400 491334570 9280 9280 9280 9280 1579
33 20250321 185300 491334570 9280 9280 9280 9280 0
34 20250321 185200 491334570 9280 9280 9280 9280 0
35 20250321 185100 491334570 9280 9280 9280 9280 0
36 20250321 185000 491334570 9280 9280 9280 9280 0
37 20250321 184900 491334570 9280 9280 9280 9280 0
38 20250321 184800 491334570 9280 9280 9280 9280 0
39 20250321 184700 491334570 9280 9280 9280 9280 0
40 20250321 184600 491334570 9280 9280 9280 9280 0
41 20250321 184500 491334570 9280 9280 9280 9280 0
42 20250321 184400 491334570 9280 9280 9280 9280 0
43 20250321 184300 491334570 9280 9280 9280 9280 0
44 20250321 184200 491334570 9280 9280 9280 9280 0
45 20250321 184100 491334570 9280 9280 9280 9280 0
46 20250321 184000 491334570 9280 9280 9280 9280 0
47 20250321 183900 491334570 9280 9280 9280 9280 0
48 20250321 183800 491334570 9280 9280 9280 9280 0
49 20250321 183700 491334570 9280 9280 9280 9280 0
50 20250321 183600 491334570 9280 9280 9280 9280 0
51 20250321 183500 491334570 9280 9280 9280 9280 0
52 20250321 183400 491334570 9280 9280 9280 9280 0
53 20250321 183300 491334570 9280 9280 9280 9280 0
54 20250321 183200 491334570 9280 9280 9280 9280 0
55 20250321 183100 491334570 9280 9280 9280 9280 0
56 20250321 183000 491334570 9280 9280 9280 9280 0
57 20250321 182900 491334570 9280 9280 9280 9280 0
58 20250321 182800 491334570 9280 9280 9280 9280 0
59 20250321 182700 491334570 9280 9280 9280 9280 0
60 20250321 182600 491334570 9280 9280 9280 9280 0
61 20250321 182500 491334570 9280 9280 9280 9280 0
62 20250321 182400 491334570 9280 9280 9280 9280 1579
63 20250321 182300 491334570 9280 9280 9280 9280 0
64 20250321 182200 491334570 9280 9280 9280 9280 0
65 20250321 182100 491334570 9280 9280 9280 9280 0
66 20250321 182000 491334570 9280 9280 9280 9280 0
67 20250321 181900 491334570 9280 9280 9280 9280 0
68 20250321 181800 491334570 9280 9280 9280 9280 0
69 20250321 181700 491334570 9280 9280 9280 9280 0
70 20250321 181600 491334570 9280 9280 9280 9280 0
71 20250321 181500 491334570 9280 9280 9280 9280 0
72 20250321 181400 491334570 9280 9280 9280 9280 0
73 20250321 181300 491334570 9280 9280 9280 9280 0
74 20250321 181200 491334570 9280 9280 9280 9280 0
75 20250321 181100 491334570 9280 9280 9280 9280 0
76 20250321 181000 491334570 9280 9280 9280 9280 0
77 20250321 180900 491334570 9280 9280 9280 9280 0
78 20250321 180800 491334570 9280 9280 9280 9280 0
79 20250321 180700 491334570 9280 9280 9280 9280 0
80 20250321 180600 491334570 9280 9280 9280 9280 0
81 20250321 180500 491334570 9280 9280 9280 9280 0
82 20250321 180400 491334570 9280 9280 9280 9280 0
83 20250321 180300 491334570 9280 9280 9280 9280 0
84 20250321 180200 491334570 9280 9280 9280 9280 0
85 20250321 180100 491334570 9280 9280 9280 9280 0
86 20250321 180000 491334570 9280 9280 9280 9280 0
87 20250321 175900 491334570 9280 9280 9280 9280 0
88 20250321 175800 491334570 9280 9280 9280 9280 0
89 20250321 175700 491334570 9280 9280 9280 9280 0
90 20250321 175600 491334570 9280 9280 9280 9280 0
91 20250321 175500 491334570 9280 9280 9280 9280 0
92 20250321 175400 491334570 9280 9280 9280 9280 1579
93 20250321 175300 491334570 9280 9280 9280 9280 0
94 20250321 175200 491334570 9280 9280 9280 9280 0
95 20250321 175100 491334570 9280 9280 9280 9280 0
96 20250321 175000 491334570 9280 9280 9280 9280 0
97 20250321 174900 491334570 9280 9280 9280 9280 0
98 20250321 174800 491334570 9280 9280 9280 9280 0
99 20250321 174700 491334570 9280 9280 9280 9280 0
100 20250321 174600 491334570 9280 9280 9280 9280 0
101 20250321 174500 491334570 9280 9280 9280 9280 0
102 20250321 174400 491334570 9280 9280 9280 9280 0
103 20250321 174300 491334570 9280 9280 9280 9280 0
104 20250321 174200 491334570 9280 9280 9280 9280 0
105 20250321 174100 491334570 9280 9280 9280 9280 0
106 20250321 174000 491334570 9280 9280 9280 9280 0
107 20250321 173900 491334570 9280 9280 9280 9280 0
108 20250321 173800 491334570 9280 9280 9280 9280 0
109 20250321 173700 491334570 9280 9280 9280 9280 0
110 20250321 173600 491334570 9280 9280 9280 9280 0
111 20250321 173500 491334570 9280 9280 9280 9280 0
112 20250321 173400 491334570 9280 9280 9280 9280 0
113 20250321 173300 491334570 9280 9280 9280 9280 0
114 20250321 173200 491334570 9280 9280 9280 9280 0
115 20250321 173100 491334570 9280 9280 9280 9280 0
116 20250321 173000 491334570 9280 9280 9280 9280 0
117 20250321 172900 491334570 9280 9280 9280 9280 0
118 20250321 172800 491334570 9280 9280 9280 9280 0
119 20250321 172700 491334570 9280 9280 9280 9280 0
120 20250321 172600 491334570 9280 9280 9280 9280 0
121 20250321 172500 491334570 9280 9280 9280 9280 0
122 20250321 172400 491334570 9280 9280 9280 9280 1579
123 20250321 172300 491334570 9280 9280 9280 9280 0
124 20250321 172200 491334570 9280 9280 9280 9280 0
125 20250321 172100 491334570 9280 9280 9280 9280 0
126 20250321 172000 491334570 9280 9280 9280 9280 0
127 20250321 171900 491334570 9280 9280 9280 9280 0
128 20250321 171800 491334570 9280 9280 9280 9280 0
129 20250321 171700 491334570 9280 9280 9280 9280 0
130 20250321 171600 491334570 9280 9280 9280 9280 0
131 20250321 171500 491334570 9280 9280 9280 9280 0
132 20250321 171400 491334570 9280 9280 9280 9280 0
133 20250321 171300 491334570 9280 9280 9280 9280 0
134 20250321 171200 491334570 9280 9280 9280 9280 0
135 20250321 171100 491334570 9280 9280 9280 9280 0
136 20250321 171000 491334570 9280 9280 9280 9280 0
137 20250321 170900 491334570 9280 9280 9280 9280 0
138 20250321 170800 491334570 9280 9280 9280 9280 0
139 20250321 170700 491334570 9280 9280 9280 9280 0
140 20250321 170600 491334570 9280 9280 9280 9280 0
141 20250321 170500 491334570 9280 9280 9280 9280 0
142 20250321 170400 491334570 9280 9280 9280 9280 0
143 20250321 170300 491334570 9280 9280 9280 9280 0
144 20250321 170200 491334570 9280 9280 9280 9280 0
145 20250321 170100 491334570 9280 9280 9280 9280 0
146 20250321 170000 491334570 9280 9280 9280 9280 0
147 20250321 165900 491334570 9280 9280 9280 9280 0
148 20250321 165800 491334570 9280 9280 9280 9280 0
149 20250321 165700 491334570 9280 9280 9280 9280 0
150 20250321 165600 491334570 9280 9280 9280 9280 0
151 20250321 165500 491334570 9280 9280 9280 9280 0
152 20250321 165400 491334570 9280 9280 9280 9280 1579
153 20250321 165300 491334570 9280 9280 9280 9280 0
154 20250321 165200 491334570 9280 9280 9280 9280 0
155 20250321 165100 491334570 9280 9280 9280 9280 0
156 20250321 165000 491334570 9280 9280 9280 9280 0
157 20250321 164900 491334570 9280 9280 9280 9280 0
158 20250321 164800 491334570 9280 9280 9280 9280 0
159 20250321 164700 491334570 9280 9280 9280 9280 0
160 20250321 164600 491334570 9280 9280 9280 9280 0
161 20250321 164500 491334570 9280 9280 9280 9280 0
162 20250321 164400 491334570 9280 9280 9280 9280 0
163 20250321 164300 491334570 9280 9280 9280 9280 0
164 20250321 164200 491334570 9280 9280 9280 9280 0
165 20250321 164100 491334570 9280 9280 9280 9280 0
166 20250321 164000 491334570 9280 9280 9280 9280 0
167 20250321 163900 491334570 9280 9280 9280 9280 0
168 20250321 163800 491334570 9280 9280 9280 9280 0
169 20250321 163700 491334570 9280 9280 9280 9280 0
170 20250321 163600 491334570 9280 9280 9280 9280 0
171 20250321 163500 491334570 9280 9280 9280 9280 0
172 20250321 163400 491334570 9280 9280 9280 9280 0
173 20250321 163300 491334570 9280 9280 9280 9280 0
174 20250321 163200 491334570 9280 9280 9280 9280 0
175 20250321 163100 491334570 9280 9280 9280 9280 0
176 20250321 163000 491334570 9280 9280 9280 9280 0
177 20250321 162900 491334570 9280 9280 9280 9280 0
178 20250321 162800 491334570 9280 9280 9280 9280 0
179 20250321 162700 491334570 9280 9280 9280 9280 0
180 20250321 162600 491334570 9280 9280 9280 9280 0
181 20250321 162500 491334570 9280 9280 9280 9280 0
182 20250321 162400 491334570 9280 9280 9280 9280 1579
183 20250321 162300 491334570 9280 9280 9280 9280 0
184 20250321 162200 491334570 9280 9280 9280 9280 0
185 20250321 162100 491334570 9280 9280 9280 9280 0
186 20250321 162000 491334570 9280 9280 9280 9280 0
187 20250321 161900 491334570 9280 9280 9280 9280 0
188 20250321 161800 491334570 9280 9280 9280 9280 0
189 20250321 161700 491334570 9280 9280 9280 9280 0
190 20250321 161600 491334570 9280 9280 9280 9280 0
191 20250321 161500 491334570 9280 9280 9280 9280 0
192 20250321 161400 491334570 9280 9280 9280 9280 0
193 20250321 161300 491334570 9280 9280 9280 9280 0
194 20250321 161200 491334570 9280 9280 9280 9280 0
195 20250321 161100 491334570 9280 9280 9280 9280 0
196 20250321 161000 491334570 9280 9280 9280 9280 0
197 20250321 160900 491334570 9280 9280 9280 9280 0
198 20250321 160800 491334570 9280 9280 9280 9280 0
199 20250321 160700 491334570 9280 9280 9280 9280 0
200 20250321 160600 491334570 9280 9280 9280 9280 0
201 20250321 160500 491334570 9280 9280 9280 9280 0
202 20250321 160400 491334570 9280 9280 9280 9280 0
203 20250321 160300 491334570 9280 9280 9280 9280 0
204 20250321 160200 491334570 9280 9280 9280 9280 0
205 20250321 160100 491334570 9280 9280 9280 9280 0
206 20250321 160000 491334570 9280 9280 9280 9280 0
207 20250321 155900 491334570 9280 9280 9280 9280 0
208 20250321 155800 491334570 9280 9280 9280 9280 0
209 20250321 155700 491334570 9280 9280 9280 9280 0
210 20250321 155600 491334570 9280 9280 9280 9280 0
211 20250321 155500 491334570 9280 9280 9280 9280 0
212 20250321 155400 491334570 9280 9280 9280 9280 1579
213 20250321 155300 491334570 9280 9280 9280 9280 0
214 20250321 155200 491334570 9280 9280 9280 9280 0
215 20250321 155100 491334570 9280 9280 9280 9280 0
216 20250321 155000 491334570 9280 9280 9280 9280 0
217 20250321 154900 491334570 9280 9280 9280 9280 0
218 20250321 154800 491334570 9280 9280 9280 9280 0
219 20250321 154700 491334570 9280 9280 9280 9280 0
220 20250321 154600 491334570 9280 9280 9280 9280 0
221 20250321 154500 491334570 9280 9280 9280 9280 0
222 20250321 154400 491334570 9280 9280 9280 9280 0
223 20250321 154300 491334570 9280 9280 9280 9280 0
224 20250321 154200 491334570 9280 9280 9280 9280 0
225 20250321 154100 491334570 9280 9280 9280 9280 0
226 20250321 154000 491334570 9280 9280 9280 9280 0
227 20250321 153900 491334570 9280 9280 9280 9280 0
228 20250321 153800 491334570 9280 9280 9280 9280 0
229 20250321 153700 491334570 9280 9280 9280 9280 0
230 20250321 153600 491334570 9280 9280 9280 9280 0
231 20250321 153500 491334570 9280 9280 9280 9280 0
232 20250321 153400 491334570 9280 9280 9280 9280 0
233 20250321 153300 491334570 9280 9280 9280 9280 0
234 20250321 153200 491334570 9280 9280 9280 9280 0
235 20250321 153100 491334570 9280 9280 9280 9280 0
236 20250321 153000 491334570 9280 9280 9280 9280 1579
237 20250321 152900 476681450 9290 9290 9290 9290 0
238 20250321 152800 476681450 9290 9290 9290 9290 0
239 20250321 152700 476681450 9290 9290 9290 9290 0
240 20250321 152600 476681450 9290 9290 9290 9290 0
241 20250321 152500 476681450 9290 9290 9290 9290 0
242 20250321 152400 476681450 9290 9290 9290 9290 0
243 20250321 152300 476681450 9290 9290 9290 9290 0
244 20250321 152200 476681450 9290 9290 9290 9290 0
245 20250321 152100 476681450 9290 9290 9290 9290 0
246 20250321 152000 476681450 9290 9290 9290 9290 0
247 20250321 151900 476681450 9290 9310 9310 9290 14
248 20250321 151800 476551190 9300 9300 9300 9300 100
249 20250321 151700 475621190 9300 9310 9310 9300 119
250 20250321 151600 474513370 9320 9320 9320 9320 35
251 20250321 151500 474187170 9330 9320 9330 9320 120
252 20250321 151400 473068740 9320 9310 9320 9310 86
253 20250321 151300 472267240 9310 9300 9310 9300 171
254 20250321 151200 470676920 9310 9300 9310 9300 69
255 20250321 151100 470035200 9300 9310 9310 9300 78
256 20250321 151000 469309790 9320 9310 9320 9310 5
257 20250321 150900 469263230 9300 9310 9310 9300 194
258 20250321 150800 467458190 9320 9300 9320 9300 158
259 20250321 150700 465988160 9300 9300 9300 9300 44
260 20250321 150600 465578960 9300 9300 9300 9300 70
261 20250321 150500 464927960 9310 9300 9310 9300 3
262 20250321 150400 464900050 9300 9300 9300 9300 123
263 20250321 150300 463756150 9310 9310 9310 9310 105
264 20250321 150200 462778600 9310 9310 9310 9310 86
265 20250321 150100 461977940 9300 9300 9300 9300 113
266 20250321 150000 460927040 9300 9300 9300 9300 0
267 20250321 145900 460927040 9300 9310 9310 9300 22
268 20250321 145800 460722260 9310 9310 9320 9310 440
269 20250321 145700 456622590 9300 9300 9300 9300 103
270 20250321 145600 455664690 9300 9300 9300 9300 179
271 20250321 145500 453999990 9300 9300 9300 9300 28
272 20250321 145400 453739590 9300 9300 9300 9300 1
273 20250321 145300 453730290 9290 9310 9310 9290 104
274 20250321 145200 452764110 9310 9290 9310 9290 421
275 20250321 145100 448847040 9290 9290 9290 9290 35
276 20250321 145000 448521890 9290 9300 9300 9290 115
277 20250321 144900 447453490 9300 9300 9300 9300 0
278 20250321 144800 447453490 9300 9290 9300 9290 122
279 20250321 144700 446320080 9290 9290 9290 9290 65
280 20250321 144600 445716230 9290 9290 9300 9290 352
281 20250321 144500 442446100 9290 9290 9290 9290 108
282 20250321 144400 441442780 9300 9300 9300 9300 0
283 20250321 144300 441442780 9300 9290 9300 9290 127
284 20250321 144200 440262900 9290 9290 9290 9290 0
285 20250321 144100 440262900 9290 9290 9290 9290 107
286 20250321 144000 439268870 9290 9290 9290 9290 0
287 20250321 143900 439268870 9290 9300 9300 9280 490
288 20250321 143800 434720320 9300 9300 9300 9300 60
289 20250321 143700 434162320 9300 9310 9310 9300 50
290 20250321 143600 433697040 9300 9300 9300 9300 108
291 20250321 143500 432692640 9300 9300 9300 9300 0
292 20250321 143400 432692640 9300 9300 9300 9300 115
293 20250321 143300 431623140 9300 9300 9300 9300 0
294 20250321 143200 431623140 9300 9300 9300 9300 112
295 20250321 143100 430581540 9300 9300 9300 9300 5
296 20250321 143000 430535040 9290 9300 9300 9290 235
297 20250321 142900 428350740 9310 9310 9310 9310 0
298 20250321 142800 428350740 9310 9310 9310 9310 0
299 20250321 142700 428350740 9310 9290 9310 9290 245
300 20250321 142600 426074130 9290 9290 9290 9290 0
301 20250321 142500 426074130 9290 9290 9290 9290 116
302 20250321 142400 424996490 9290 9290 9290 9290 0
303 20250321 142300 424996490 9290 9300 9300 9290 112
304 20250321 142200 423956000 9290 9290 9290 9290 0
305 20250321 142100 423956000 9290 9290 9290 9290 0
306 20250321 142000 423956000 9290 9290 9290 9290 174
307 20250321 141900 422339540 9290 9290 9290 9290 0
308 20250321 141800 422339540 9290 9290 9290 9290 103
309 20250321 141700 421382670 9300 9290 9300 9280 4476
310 20250321 141600 379844730 9290 9290 9290 9290 116
311 20250321 141500 378767090 9290 9290 9290 9290 0
312 20250321 141400 378767090 9290 9300 9300 9290 119
313 20250321 141300 377661530 9290 9290 9290 9290 2
314 20250321 141200 377642950 9310 9310 9310 9310 0
315 20250321 141100 377642950 9310 9290 9310 9290 111
316 20250321 141000 376611700 9290 9290 9290 9290 0
317 20250321 140900 376611700 9290 9290 9290 9290 193
318 20250321 140800 374818730 9290 9290 9290 9290 0
319 20250321 140700 374818730 9290 9300 9300 9290 151
320 20250321 140600 373415660 9290 9290 9290 9290 103
321 20250321 140500 372458790 9300 9300 9300 9300 7
322 20250321 140400 372393690 9300 9300 9300 9300 100
323 20250321 140300 371463690 9290 9290 9290 9290 103
324 20250321 140200 370506820 9290 9290 9290 9280 132
325 20250321 140100 369281730 9280 9280 9280 9280 0
326 20250321 140000 369281730 9280 9280 9280 9280 104
327 20250321 135900 368316610 9300 9300 9300 9300 0
328 20250321 135800 368316610 9300 9300 9300 9300 0
329 20250321 135700 368316610 9300 9290 9300 9290 139
330 20250321 135600 367025130 9300 9300 9300 9300 46
331 20250321 135500 366597330 9290 9290 9290 9290 104
332 20250321 135400 365631170 9290 9290 9290 9290 0
333 20250321 135300 365631170 9290 9290 9290 9290 123
334 20250321 135200 364488500 9300 9300 9300 9300 0
335 20250321 135100 364488500 9300 9300 9300 9300 64
336 20250321 135000 363893300 9310 9300 9310 9300 129
337 20250321 134900 362693490 9300 9300 9300 9300 44
338 20250321 134800 362284290 9300 9300 9300 9300 75
339 20250321 134700 361586790 9320 9300 9320 9300 155
340 20250321 134600 360144940 9300 9300 9300 9300 123
341 20250321 134500 359001040 9300 9300 9300 9300 10
342 20250321 134400 358908040 9300 9300 9300 9300 120
343 20250321 134300 357792040 9300 9300 9300 9300 71
344 20250321 134200 357131740 9290 9290 9290 9290 106
345 20250321 134100 356147000 9290 9290 9290 9290 156
346 20250321 134000 354697760 9290 9290 9290 9290 328
347 20250321 133900 351650640 9290 9290 9290 9290 122
348 20250321 133800 350517260 9290 9290 9290 9290 63
349 20250321 133700 349931990 9290 9300 9300 9290 147
350 20250321 133600 348565950 9290 9290 9290 9290 2
351 20250321 133500 348547370 9290 9300 9300 9290 104
352 20250321 133400 347581050 9300 9300 9300 9300 502
353 20250321 133300 342912450 9300 9300 9300 9300 12
354 20250321 133200 342800850 9300 9300 9300 9300 0
355 20250321 133100 342800850 9300 9300 9300 9300 11
356 20250321 133000 342698550 9300 9300 9300 9300 0
357 20250321 132900 342698550 9300 9300 9300 9300 25
358 20250321 132800 342466050 9300 9300 9300 9300 14
359 20250321 132700 342335850 9300 9310 9320 9300 31
360 20250321 132600 342046980 9310 9310 9310 9310 49
361 20250321 132500 341590790 9300 9290 9300 9290 3
362 20250321 132400 341562910 9290 9290 9290 9290 1
363 20250321 132300 341553620 9290 9290 9290 9290 0
364 20250321 132200 341553620 9290 9290 9290 9290 6
365 20250321 132100 341497880 9290 9290 9290 9290 0
366 20250321 132000 341497880 9290 9300 9300 9290 17
367 20250321 131900 341339820 9290 9290 9290 9290 15
368 20250321 131800 341200470 9290 9290 9290 9290 8
369 20250321 131700 341126150 9290 9280 9300 9270 75
370 20250321 131600 340430230 9280 9270 9280 9270 3
371 20250321 131500 340402400 9270 9280 9280 9270 51
372 20250321 131400 339929190 9280 9280 9280 9280 170
373 20250321 131300 338351590 9280 9290 9290 9280 97
374 20250321 131200 337450530 9290 9290 9290 9290 15
375 20250321 131100 337311180 9290 9280 9290 9250 1890
376 20250321 131000 319786330 9280 9280 9280 9280 0
377 20250321 130900 319786330 9280 9290 9290 9280 12
378 20250321 130800 319674900 9290 9300 9300 9290 35
379 20250321 130700 319349690 9300 9300 9300 9300 29
380 20250321 130600 319079990 9290 9290 9290 9290 86
381 20250321 130500 318281050 9290 9290 9290 9290 124
382 20250321 130400 317129090 9290 9290 9290 9290 187
383 20250321 130300 315391860 9290 9300 9300 9290 196
384 20250321 130200 313569200 9300 9300 9300 9300 101
385 20250321 130100 312629900 9300 9300 9300 9290 189
386 20250321 130000 310872270 9300 9310 9310 9290 202
387 20250321 125900 308993690 9300 9300 9300 9300 107
388 20250321 125800 307998590 9300 9300 9300 9300 11
389 20250321 125700 307896290 9300 9300 9310 9300 318
390 20250321 125600 304938880 9310 9310 9310 9310 0
391 20250321 125500 304938880 9310 9280 9330 9280 3027
392 20250321 125400 276730540 9280 9280 9280 9280 6
393 20250321 125300 276674860 9280 9290 9300 9280 24
394 20250321 125200 276451730 9290 9290 9290 9290 0
395 20250321 125100 276451730 9290 9300 9300 9290 20
396 20250321 125000 276265820 9290 9280 9300 9280 28
397 20250321 124900 276005530 9290 9280 9290 9280 9
398 20250321 124800 275921980 9280 9280 9280 9280 3
399 20250321 124700 275894140 9280 9280 9280 9280 0
400 20250321 124600 275894140 9280 9280 9280 9280 32
401 20250321 124500 275597180 9290 9290 9290 9290 1
402 20250321 124400 275587890 9280 9280 9280 9280 21
403 20250321 124300 275393010 9280 9280 9280 9280 13
404 20250321 124200 275272370 9300 9300 9300 9300 0
405 20250321 124100 275272370 9300 9300 9300 9290 38
406 20250321 124000 274919210 9310 9290 9310 9280 49
407 20250321 123900 274464170 9280 9280 9280 9280 150
408 20250321 123800 273072170 9290 9290 9290 9290 0
409 20250321 123700 273072170 9290 9290 9290 9290 10
410 20250321 123600 272979270 9290 9290 9290 9290 0
411 20250321 123500 272979270 9290 9290 9290 9290 58
412 20250321 123400 272440450 9290 9310 9310 9290 99
413 20250321 123300 271520700 9290 9290 9290 9290 3
414 20250321 123200 271492830 9290 9300 9300 9290 133
415 20250321 123100 270255960 9310 9320 9320 9310 18
416 20250321 123000 270088270 9320 9320 9330 9290 419
417 20250321 122900 266191200 9310 9310 9310 9310 1
418 20250321 122800 266181890 9310 9310 9310 9310 0
419 20250321 122700 266181890 9310 9310 9310 9310 0
420 20250321 122600 266181890 9310 9310 9310 9310 3
421 20250321 122500 266153960 9310 9310 9310 9310 1
422 20250321 122400 266144650 9320 9320 9320 9320 8
423 20250321 122300 266070090 9310 9300 9310 9300 6
424 20250321 122200 266014240 9300 9300 9300 9300 0
425 20250321 122100 266014240 9300 9310 9310 9300 8
426 20250321 122000 265939820 9300 9310 9330 9300 40
427 20250321 121900 265567050 9310 9320 9320 9310 4
428 20250321 121800 265529800 9320 9300 9330 9300 16
429 20250321 121700 265380840 9300 9310 9330 9300 7
430 20250321 121600 265315640 9300 9300 9300 9300 13
431 20250321 121500 265194740 9300 9300 9300 9300 16
432 20250321 121400 265045940 9300 9300 9300 9300 12
433 20250321 121300 264934340 9300 9300 9300 9300 3
434 20250321 121200 264906440 9300 9300 9300 9300 116
435 20250321 121100 263827640 9300 9300 9300 9300 269
436 20250321 121000 261325940 9310 9310 9330 9300 92
437 20250321 120900 260468580 9300 9300 9310 9300 74
438 20250321 120800 259780340 9290 9300 9300 9290 38
439 20250321 120700 259427280 9300 9290 9300 9290 313
440 20250321 120600 256516460 9290 9290 9290 9290 6
441 20250321 120500 256460720 9300 9300 9300 9300 1
442 20250321 120400 256451420 9300 9300 9300 9290 38
443 20250321 120300 256098350 9300 9300 9300 9290 168
444 20250321 120200 254535980 9300 9300 9300 9300 1
445 20250321 120100 254526680 9300 9300 9300 9300 25
446 20250321 120000 254294180 9330 9300 9330 9300 33
447 20250321 115900 253986610 9330 9330 9330 9330 0
448 20250321 115800 253986610 9330 9310 9330 9300 115
449 20250321 115700 252913860 9310 9310 9310 9310 1
450 20250321 115600 252904550 9310 9300 9310 9300 5
451 20250321 115500 252858040 9300 9300 9300 9300 2
452 20250321 115400 252839440 9300 9300 9300 9300 1
453 20250321 115300 252830140 9310 9310 9310 9310 0
454 20250321 115200 252830140 9310 9320 9320 9310 20
455 20250321 115100 252643840 9310 9310 9310 9310 1
456 20250321 115000 252634530 9330 9300 9330 9300 46
457 20250321 114900 252205810 9320 9320 9320 9320 78
458 20250321 114800 251478850 9310 9310 9310 9310 0
459 20250321 114700 251478850 9310 9300 9320 9300 6
460 20250321 114600 251423020 9310 9310 9310 9310 0
461 20250321 114500 251423020 9310 9310 9320 9310 4
462 20250321 114400 251385770 9320 9300 9320 9300 16
463 20250321 114300 251236890 9300 9310 9310 9300 42
464 20250321 114200 250845930 9300 9300 9300 9300 4
465 20250321 114100 250808730 9300 9300 9300 9300 7
466 20250321 114000 250743630 9310 9300 9310 9300 34
467 20250321 113900 250427120 9300 9300 9300 9300 0
468 20250321 113800 250427120 9300 9300 9300 9300 13
469 20250321 113700 250306220 9300 9300 9300 9300 32
470 20250321 113600 250008620 9300 9300 9300 9300 8
471 20250321 113500 249934220 9300 9300 9300 9300 0
472 20250321 113400 249934220 9300 9300 9300 9300 3
473 20250321 113300 249906320 9300 9300 9300 9300 27
474 20250321 113200 249655220 9300 9300 9300 9300 0
475 20250321 113100 249655220 9300 9300 9300 9300 1
476 20250321 113000 249645920 9320 9310 9320 9290 46
477 20250321 112900 249217550 9310 9300 9310 9300 12
478 20250321 112800 249105840 9310 9300 9310 9300 17
479 20250321 112700 248947590 9290 9290 9290 9290 25
480 20250321 112600 248715340 9300 9300 9300 9300 1
481 20250321 112500 248706040 9290 9310 9310 9290 2
482 20250321 112400 248687440 9290 9300 9300 9290 32
483 20250321 112300 248390090 9320 9320 9320 9320 0
484 20250321 112200 248390090 9320 9290 9320 9290 141
485 20250321 112100 247076380 9320 9290 9320 9290 11
486 20250321 112000 246973970 9310 9290 9310 9290 32
487 20250321 111900 246676180 9300 9300 9300 9300 12
488 20250321 111800 246564580 9310 9310 9310 9310 0
489 20250321 111700 246564580 9310 9300 9310 9300 4
490 20250321 111600 246527370 9310 9300 9310 9290 132
491 20250321 111500 245298600 9310 9310 9310 9310 0
492 20250321 111400 245298600 9310 9300 9310 9300 2
493 20250321 111300 245279990 9290 9290 9290 9290 28
494 20250321 111200 245019870 9310 9310 9310 9310 1
495 20250321 111100 245010560 9300 9300 9310 9300 132
496 20250321 111000 243781680 9280 9290 9310 9280 71
497 20250321 110900 243121990 9290 9270 9290 9270 18
498 20250321 110800 242954830 9300 9260 9300 9260 146
499 20250321 110700 241598190 9270 9270 9270 9270 0
500 20250321 110600 241598190 9270 9280 9280 9270 17
501 20250321 110500 241440590 9270 9270 9270 9260 82
502 20250321 110400 240680500 9290 9270 9290 9270 404
503 20250321 110300 236934020 9270 9270 9270 9270 1
504 20250321 110200 236924750 9270 9270 9270 9260 20
505 20250321 110100 236739480 9260 9260 9260 9260 0
506 20250321 110000 236739480 9260 9260 9260 9260 46
507 20250321 105900 236313520 9260 9270 9270 9260 44
508 20250321 105800 235905950 9270 9270 9270 9270 104
509 20250321 105700 234941870 9270 9260 9270 9260 10
510 20250321 105600 234849220 9260 9270 9270 9260 47
511 20250321 105500 234413910 9280 9270 9280 9270 124
512 20250321 105400 233263230 9280 9250 9280 9250 91
513 20250321 105300 232421300 9260 9250 9260 9250 107
514 20250321 105200 231430520 9260 9240 9260 9240 43
515 20250321 105100 231032790 9250 9250 9260 9250 127
516 20250321 105000 229858030 9250 9240 9250 9240 61
517 20250321 104900 229294370 9240 9250 9250 9240 5
518 20250321 104800 229248160 9240 9250 9250 9240 192
519 20250321 104700 227473550 9260 9250 9260 9250 5
520 20250321 104600 227427290 9250 9250 9250 9240 52
521 20250321 104500 226946330 9260 9250 9260 9250 110
522 20250321 104400 225928790 9250 9250 9250 9250 52
523 20250321 104300 225447790 9250 9260 9260 9250 15
524 20250321 104200 225308930 9250 9250 9250 9250 173
525 20250321 104100 223708680 9260 9250 9260 9250 66
526 20250321 104000 223098170 9260 9260 9260 9260 36
527 20250321 103900 222764810 9310 9290 9310 9290 119
528 20250321 103800 221657500 9310 9310 9310 9310 0
529 20250321 103700 221657500 9310 9260 9310 9260 100
530 20250321 103600 220730450 9250 9260 9260 9250 157
531 20250321 103500 219278180 9260 9270 9270 9260 110
532 20250321 103400 218259060 9260 9260 9260 9260 48
533 20250321 103300 217814580 9270 9270 9270 9270 13
534 20250321 103200 217694070 9290 9250 9290 9250 493
535 20250321 103100 213132800 9240 9240 9240 9240 52
536 20250321 103000 212652320 9220 9230 9230 9220 202
537 20250321 102900 210789310 9230 9230 9230 9230 0
538 20250321 102800 210789310 9230 9230 9230 9230 280
539 20250321 102700 208204910 9230 9240 9240 9230 150
540 20250321 102600 206820350 9230 9230 9230 9230 10
541 20250321 102500 206728050 9250 9230 9250 9230 114
542 20250321 102400 205674300 9230 9240 9250 9230 157
543 20250321 102300 204225160 9230 9220 9230 9220 223
544 20250321 102200 202168520 9240 9240 9240 9240 2
545 20250321 102100 202150040 9220 9230 9230 9220 168
546 20250321 102000 200600540 9250 9250 9250 9250 2
547 20250321 101900 200582040 9230 9230 9230 9230 121
548 20250321 101800 199465210 9230 9240 9240 9230 127
549 20250321 101700 198292990 9230 9230 9230 9230 48
550 20250321 101600 197849950 9240 9230 9240 9230 64
551 20250321 101500 197259210 9230 9230 9230 9230 119
552 20250321 101400 196160840 9230 9230 9230 9230 16
553 20250321 101300 196013160 9230 9230 9230 9230 0
554 20250321 101200 196013160 9230 9230 9240 9230 205
555 20250321 101100 194120990 9240 9240 9240 9240 75
556 20250321 101000 193427990 9230 9230 9240 9230 123
557 20250321 100900 192292680 9230 9230 9230 9230 78
558 20250321 100800 191572740 9230 9230 9240 9230 54
559 20250321 100700 191074270 9230 9220 9230 9220 82
560 20250321 100600 190318070 9230 9230 9240 9230 123
561 20250321 100500 189182760 9240 9230 9240 9220 198
562 20250321 100400 187355510 9260 9220 9260 9220 145
563 20250321 100300 186017740 9220 9230 9230 9220 283
564 20250321 100200 183407090 9230 9230 9230 9230 5
565 20250321 100100 183360940 9220 9220 9220 9220 158
566 20250321 100000 181904180 9220 9230 9260 9220 132
567 20250321 095900 180687080 9220 9220 9220 9220 98
568 20250321 095800 179783520 9220 9220 9220 9220 140
569 20250321 095700 178492720 9230 9220 9230 9220 123
570 20250321 095600 177358650 9230 9230 9230 9220 69
571 20250321 095500 176722270 9230 9230 9230 9230 6
572 20250321 095400 176666890 9220 9240 9240 9220 1180
573 20250321 095300 165782990 9230 9230 9230 9230 0
574 20250321 095200 165782990 9230 9240 9240 9230 88
575 20250321 095100 164970520 9230 9230 9230 9230 147
576 20250321 095000 163613710 9240 9240 9260 9240 93
577 20250321 094900 162753720 9240 9230 9240 9230 76
578 20250321 094800 162052000 9240 9250 9250 9240 77
579 20250321 094700 161340460 9250 9240 9250 9240 111
580 20250321 094600 160314810 9240 9240 9240 9240 74
581 20250321 094500 159631050 9240 9240 9240 9220 583
582 20250321 094400 154249160 9240 9240 9240 9240 1
583 20250321 094300 154239920 9230 9230 9230 9230 58
584 20250321 094200 153704580 9220 9240 9240 9220 149
585 20250321 094100 152330760 9220 9220 9220 9220 9
586 20250321 094000 152247780 9220 9220 9220 9220 107
587 20250321 093900 151261240 9220 9220 9220 9220 152
588 20250321 093800 149859800 9230 9220 9230 9220 79
589 20250321 093700 149131400 9220 9220 9220 9220 0
590 20250321 093600 149131400 9220 9220 9220 9210 261
591 20250321 093500 146725530 9230 9220 9230 9210 326
592 20250321 093400 143719810 9210 9230 9240 9210 424
593 20250321 093300 139809690 9210 9210 9210 9210 127
594 20250321 093200 138640020 9200 9210 9210 9190 225
595 20250321 093100 136570590 9180 9220 9220 9180 2605
596 20250321 093000 112604230 9220 9250 9250 9220 193
597 20250321 092900 110824710 9240 9220 9240 9220 75
598 20250321 092800 110132250 9210 9250 9250 9210 110
599 20250321 092700 109118770 9250 9230 9250 9220 477
600 20250321 092600 104715340 9190 9230 9240 9190 169
601 20250321 092500 103155440 9220 9210 9220 9180 2556
602 20250321 092400 79638080 9220 9240 9240 9220 281
603 20250321 092300 77043900 9240 9250 9250 9240 9
604 20250321 092200 76960710 9240 9250 9250 9240 206
605 20250321 092100 75057030 9250 9250 9250 9250 118
606 20250321 092000 73965530 9290 9270 9290 9270 113
607 20250321 091900 72917090 9270 9260 9270 9260 78
608 20250321 091800 72194590 9210 9260 9270 9200 2385
609 20250321 091700 50190340 9260 9270 9270 9260 264
610 20250321 091600 47744890 9290 9290 9290 9290 1
611 20250321 091500 47735600 9280 9280 9280 9260 1303
612 20250321 091400 35668510 9280 9280 9280 9280 2
613 20250321 091300 35649950 9300 9320 9320 9270 1186
614 20250321 091200 24624450 9330 9330 9330 9330 57
615 20250321 091100 24092640 9330 9330 9330 9330 0
616 20250321 091000 24092640 9330 9320 9330 9320 56
617 20250321 090900 23570170 9330 9320 9330 9310 676
618 20250321 090800 17274960 9320 9330 9330 9320 306
619 20250321 090700 14421230 9360 9360 9360 9360 0
620 20250321 090600 14421230 9360 9360 9360 9360 53
621 20250321 090500 13925150 9330 9370 9370 9330 12
622 20250321 090400 13813060 9330 9370 9370 9330 263
623 20250321 090300 11357440 9340 9340 9340 9340 30
624 20250321 090200 11077240 9340 9340 9340 9340 0
625 20250321 090100 11077240 9340 9340 9340 9340 0
626 20250321 090000 11077240 9340 9340 9340 9340 1186

1
037460/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,34241,16318522,321522990,153230921580,0.21
20250318,35295,16318522,331420050,153230921580,0.22
20250317,36368,16318522,341859200,153394106800,0.22
20250314,37895,16318522,358486700,154373218120,0.23
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 34241 16318522 321522990 153230921580 0.21
3 20250318 35295 16318522 331420050 153230921580 0.22
4 20250317 36368 16318522 341859200 153394106800 0.22
5 20250314 37895 16318522 358486700 154373218120 0.23