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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

621
034220/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191900,7105597220,9120,9120,9120,9120,30790
20250318,191800,7105597220,9120,9120,9120,9120,0
20250318,191700,7105597220,9120,9120,9120,9120,0
20250318,191600,7105597220,9120,9120,9120,9120,0
20250318,191500,7105597220,9120,9120,9120,9120,0
20250318,191400,7105597220,9120,9120,9120,9120,0
20250318,191300,7105597220,9120,9120,9120,9120,0
20250318,191200,7105597220,9120,9120,9120,9120,0
20250318,191100,7105597220,9120,9120,9120,9120,0
20250318,191000,7105597220,9120,9120,9120,9120,0
20250318,190900,7105597220,9120,9120,9120,9120,0
20250318,190800,7105597220,9120,9120,9120,9120,0
20250318,190700,7105597220,9120,9120,9120,9120,0
20250318,190600,7105597220,9120,9120,9120,9120,0
20250318,190500,7105597220,9120,9120,9120,9120,0
20250318,190400,7105597220,9120,9120,9120,9120,0
20250318,190300,7105597220,9120,9120,9120,9120,0
20250318,190200,7105597220,9120,9120,9120,9120,0
20250318,190100,7105597220,9120,9120,9120,9120,0
20250318,190000,7105597220,9120,9120,9120,9120,0
20250318,185900,7105597220,9120,9120,9120,9120,0
20250318,185800,7105597220,9120,9120,9120,9120,0
20250318,185700,7105597220,9120,9120,9120,9120,0
20250318,185600,7105597220,9120,9120,9120,9120,0
20250318,185500,7105597220,9120,9120,9120,9120,0
20250318,185400,7105597220,9120,9120,9120,9120,0
20250318,185300,7105597220,9120,9120,9120,9120,0
20250318,185200,7105597220,9120,9120,9120,9120,0
20250318,185100,7105597220,9120,9120,9120,9120,0
20250318,185000,7105597220,9120,9120,9120,9120,0
20250318,184900,7105597220,9120,9120,9120,9120,30790
20250318,184800,7105597220,9120,9120,9120,9120,0
20250318,184700,7105597220,9120,9120,9120,9120,0
20250318,184600,7105597220,9120,9120,9120,9120,0
20250318,184500,7105597220,9120,9120,9120,9120,0
20250318,184400,7105597220,9120,9120,9120,9120,0
20250318,184300,7105597220,9120,9120,9120,9120,0
20250318,184200,7105597220,9120,9120,9120,9120,0
20250318,184100,7105597220,9120,9120,9120,9120,0
20250318,184000,7105597220,9120,9120,9120,9120,0
20250318,183900,7105597220,9120,9120,9120,9120,0
20250318,183800,7105597220,9120,9120,9120,9120,0
20250318,183700,7105597220,9120,9120,9120,9120,0
20250318,183600,7105597220,9120,9120,9120,9120,0
20250318,183500,7105597220,9120,9120,9120,9120,0
20250318,183400,7105597220,9120,9120,9120,9120,0
20250318,183300,7105597220,9120,9120,9120,9120,0
20250318,183200,7105597220,9120,9120,9120,9120,0
20250318,183100,7105597220,9120,9120,9120,9120,0
20250318,183000,7105597220,9120,9120,9120,9120,0
20250318,182900,7105597220,9120,9120,9120,9120,0
20250318,182800,7105597220,9120,9120,9120,9120,0
20250318,182700,7105597220,9120,9120,9120,9120,0
20250318,182600,7105597220,9120,9120,9120,9120,0
20250318,182500,7105597220,9120,9120,9120,9120,0
20250318,182400,7105597220,9120,9120,9120,9120,0
20250318,182300,7105597220,9120,9120,9120,9120,0
20250318,182200,7105597220,9120,9120,9120,9120,0
20250318,182100,7105597220,9120,9120,9120,9120,0
20250318,182000,7105597220,9120,9120,9120,9120,0
20250318,181900,7105597220,9120,9120,9120,9120,30790
20250318,181800,7105597220,9120,9120,9120,9120,0
20250318,181700,7105597220,9120,9120,9120,9120,0
20250318,181600,7105597220,9120,9120,9120,9120,0
20250318,181500,7105597220,9120,9120,9120,9120,0
20250318,181400,7105597220,9120,9120,9120,9120,0
20250318,181300,7105597220,9120,9120,9120,9120,0
20250318,181200,7105597220,9120,9120,9120,9120,0
20250318,181100,7105597220,9120,9120,9120,9120,0
20250318,181000,7105597220,9120,9120,9120,9120,0
20250318,180900,7105597220,9120,9120,9120,9120,0
20250318,180800,7105597220,9120,9120,9120,9120,0
20250318,180700,7105597220,9120,9120,9120,9120,0
20250318,180600,7105597220,9120,9120,9120,9120,0
20250318,180500,7105597220,9120,9120,9120,9120,0
20250318,180400,7105597220,9120,9120,9120,9120,0
20250318,180300,7105597220,9120,9120,9120,9120,0
20250318,180200,7105597220,9120,9120,9120,9120,0
20250318,180100,7105597220,9120,9120,9120,9120,0
20250318,180000,7105597220,9120,9120,9120,9120,0
20250318,175900,7105597220,9120,9120,9120,9120,0
20250318,175800,7105597220,9120,9120,9120,9120,0
20250318,175700,7105597220,9120,9120,9120,9120,0
20250318,175600,7105597220,9120,9120,9120,9120,0
20250318,175500,7105597220,9120,9120,9120,9120,0
20250318,175400,7105597220,9120,9120,9120,9120,0
20250318,175300,7105597220,9120,9120,9120,9120,0
20250318,175200,7105597220,9120,9120,9120,9120,0
20250318,175100,7105597220,9120,9120,9120,9120,0
20250318,175000,7105597220,9120,9120,9120,9120,0
20250318,174900,7105597220,9120,9120,9120,9120,30790
20250318,174800,7105597220,9120,9120,9120,9120,0
20250318,174700,7105597220,9120,9120,9120,9120,0
20250318,174600,7105597220,9120,9120,9120,9120,0
20250318,174500,7105597220,9120,9120,9120,9120,0
20250318,174400,7105597220,9120,9120,9120,9120,0
20250318,174300,7105597220,9120,9120,9120,9120,0
20250318,174200,7105597220,9120,9120,9120,9120,0
20250318,174100,7105597220,9120,9120,9120,9120,0
20250318,174000,7105597220,9120,9120,9120,9120,0
20250318,173900,7105597220,9120,9120,9120,9120,0
20250318,173800,7105597220,9120,9120,9120,9120,0
20250318,173700,7105597220,9120,9120,9120,9120,0
20250318,173600,7105597220,9120,9120,9120,9120,0
20250318,173500,7105597220,9120,9120,9120,9120,0
20250318,173400,7105597220,9120,9120,9120,9120,0
20250318,173300,7105597220,9120,9120,9120,9120,0
20250318,173200,7105597220,9120,9120,9120,9120,0
20250318,173100,7105597220,9120,9120,9120,9120,0
20250318,173000,7105597220,9120,9120,9120,9120,0
20250318,172900,7105597220,9120,9120,9120,9120,0
20250318,172800,7105597220,9120,9120,9120,9120,0
20250318,172700,7105597220,9120,9120,9120,9120,0
20250318,172600,7105597220,9120,9120,9120,9120,0
20250318,172500,7105597220,9120,9120,9120,9120,0
20250318,172400,7105597220,9120,9120,9120,9120,0
20250318,172300,7105597220,9120,9120,9120,9120,0
20250318,172200,7105597220,9120,9120,9120,9120,0
20250318,172100,7105597220,9120,9120,9120,9120,0
20250318,172000,7105597220,9120,9120,9120,9120,0
20250318,171900,7105597220,9120,9120,9120,9120,30790
20250318,171800,7105597220,9120,9120,9120,9120,0
20250318,171700,7105597220,9120,9120,9120,9120,0
20250318,171600,7105597220,9120,9120,9120,9120,0
20250318,171500,7105597220,9120,9120,9120,9120,0
20250318,171400,7105597220,9120,9120,9120,9120,0
20250318,171300,7105597220,9120,9120,9120,9120,0
20250318,171200,7105597220,9120,9120,9120,9120,0
20250318,171100,7105597220,9120,9120,9120,9120,0
20250318,171000,7105597220,9120,9120,9120,9120,0
20250318,170900,7105597220,9120,9120,9120,9120,0
20250318,170800,7105597220,9120,9120,9120,9120,0
20250318,170700,7105597220,9120,9120,9120,9120,0
20250318,170600,7105597220,9120,9120,9120,9120,0
20250318,170500,7105597220,9120,9120,9120,9120,0
20250318,170400,7105597220,9120,9120,9120,9120,0
20250318,170300,7105597220,9120,9120,9120,9120,0
20250318,170200,7105597220,9120,9120,9120,9120,0
20250318,170100,7105597220,9120,9120,9120,9120,0
20250318,170000,7105597220,9120,9120,9120,9120,0
20250318,165900,7105597220,9120,9120,9120,9120,0
20250318,165800,7105597220,9120,9120,9120,9120,0
20250318,165700,7105597220,9120,9120,9120,9120,0
20250318,165600,7105597220,9120,9120,9120,9120,0
20250318,165500,7105597220,9120,9120,9120,9120,0
20250318,165400,7105597220,9120,9120,9120,9120,0
20250318,165300,7105597220,9120,9120,9120,9120,0
20250318,165200,7105597220,9120,9120,9120,9120,0
20250318,165100,7105597220,9120,9120,9120,9120,0
20250318,165000,7105597220,9120,9120,9120,9120,0
20250318,164900,7105597220,9120,9120,9120,9120,30790
20250318,164800,7105597220,9120,9120,9120,9120,0
20250318,164700,7105597220,9120,9120,9120,9120,0
20250318,164600,7105597220,9120,9120,9120,9120,0
20250318,164500,7105597220,9120,9120,9120,9120,0
20250318,164400,7105597220,9120,9120,9120,9120,0
20250318,164300,7105597220,9120,9120,9120,9120,0
20250318,164200,7105597220,9120,9120,9120,9120,0
20250318,164100,7105597220,9120,9120,9120,9120,0
20250318,164000,7105597220,9120,9120,9120,9120,0
20250318,163900,7105597220,9120,9120,9120,9120,0
20250318,163800,7105597220,9120,9120,9120,9120,0
20250318,163700,7105597220,9120,9120,9120,9120,0
20250318,163600,7105597220,9120,9120,9120,9120,0
20250318,163500,7105597220,9120,9120,9120,9120,0
20250318,163400,7105597220,9120,9120,9120,9120,0
20250318,163300,7105597220,9120,9120,9120,9120,0
20250318,163200,7105597220,9120,9120,9120,9120,0
20250318,163100,7105597220,9120,9120,9120,9120,0
20250318,163000,7105597220,9120,9120,9120,9120,0
20250318,162900,7105597220,9120,9120,9120,9120,0
20250318,162800,7105597220,9120,9120,9120,9120,0
20250318,162700,7105597220,9120,9120,9120,9120,0
20250318,162600,7105597220,9120,9120,9120,9120,0
20250318,162500,7105597220,9120,9120,9120,9120,0
20250318,162400,7105597220,9120,9120,9120,9120,0
20250318,162300,7105597220,9120,9120,9120,9120,0
20250318,162200,7105597220,9120,9120,9120,9120,0
20250318,162100,7105597220,9120,9120,9120,9120,0
20250318,162000,7105597220,9120,9120,9120,9120,0
20250318,161900,7105597220,9120,9120,9120,9120,30790
20250318,161800,7105597220,9120,9120,9120,9120,0
20250318,161700,7105597220,9120,9120,9120,9120,0
20250318,161600,7105597220,9120,9120,9120,9120,0
20250318,161500,7105597220,9120,9120,9120,9120,0
20250318,161400,7105597220,9120,9120,9120,9120,0
20250318,161300,7105597220,9120,9120,9120,9120,0
20250318,161200,7105597220,9120,9120,9120,9120,0
20250318,161100,7105597220,9120,9120,9120,9120,0
20250318,161000,7105597220,9120,9120,9120,9120,0
20250318,160900,7105597220,9120,9120,9120,9120,0
20250318,160800,7105597220,9120,9120,9120,9120,0
20250318,160700,7105597220,9120,9120,9120,9120,0
20250318,160600,7105597220,9120,9120,9120,9120,0
20250318,160500,7105597220,9120,9120,9120,9120,0
20250318,160400,7105597220,9120,9120,9120,9120,0
20250318,160300,7105597220,9120,9120,9120,9120,0
20250318,160200,7105597220,9120,9120,9120,9120,0
20250318,160100,7105597220,9120,9120,9120,9120,0
20250318,160000,7105597220,9120,9120,9120,9120,0
20250318,155900,7105597220,9120,9120,9120,9120,0
20250318,155800,7105597220,9120,9120,9120,9120,0
20250318,155700,7105597220,9120,9120,9120,9120,0
20250318,155600,7105597220,9120,9120,9120,9120,0
20250318,155500,7105597220,9120,9120,9120,9120,0
20250318,155400,7105597220,9120,9120,9120,9120,0
20250318,155300,7105597220,9120,9120,9120,9120,0
20250318,155200,7105597220,9120,9120,9120,9120,0
20250318,155100,7105597220,9120,9120,9120,9120,0
20250318,155000,7105597220,9120,9120,9120,9120,0
20250318,154900,7105597220,9120,9120,9120,9120,30790
20250318,154800,7105597220,9120,9120,9120,9120,0
20250318,154700,7105597220,9120,9120,9120,9120,0
20250318,154600,7105597220,9120,9120,9120,9120,0
20250318,154500,7105597220,9120,9120,9120,9120,0
20250318,154400,7105597220,9120,9120,9120,9120,0
20250318,154300,7105597220,9120,9120,9120,9120,0
20250318,154200,7105597220,9120,9120,9120,9120,0
20250318,154100,7105597220,9120,9120,9120,9120,0
20250318,154000,7105597220,9120,9120,9120,9120,0
20250318,153900,7105597220,9120,9120,9120,9120,0
20250318,153800,7105597220,9120,9120,9120,9120,0
20250318,153700,7105597220,9120,9120,9120,9120,0
20250318,153600,7105597220,9120,9120,9120,9120,0
20250318,153500,7105597220,9120,9120,9120,9120,0
20250318,153400,7105597220,9120,9120,9120,9120,0
20250318,153300,7105597220,9120,9120,9120,9120,0
20250318,153200,7105597220,9120,9120,9120,9120,0
20250318,153100,7105597220,9120,9120,9120,9120,0
20250318,153000,7105597220,9120,9120,9120,9120,30790
20250318,152900,6824792420,9130,9130,9130,9130,0
20250318,152800,6824792420,9130,9130,9130,9130,0
20250318,152700,6824792420,9130,9130,9130,9130,0
20250318,152600,6824792420,9130,9130,9130,9130,0
20250318,152500,6824792420,9130,9130,9130,9130,0
20250318,152400,6824792420,9130,9130,9130,9130,0
20250318,152300,6824792420,9130,9130,9130,9130,0
20250318,152200,6824792420,9130,9130,9130,9130,0
20250318,152100,6824792420,9130,9130,9130,9130,0
20250318,152000,6824792420,9130,9130,9130,9130,0
20250318,151900,6824792420,9130,9130,9140,9130,1109
20250318,151800,6814663590,9140,9130,9140,9130,679
20250318,151700,6808460860,9140,9130,9140,9130,2264
20250318,151600,6787777770,9130,9130,9140,9130,522
20250318,151500,6783010315,9130,9140,9140,9130,267
20250318,151400,6780570425,9135,9130,9135,9125,3421
20250318,151300,6749336840,9130,9130,9130,9120,772
20250318,151200,6742289555,9125,9120,9130,9120,578
20250318,151100,6737017520,9120,9120,9130,9120,891
20250318,151000,6728891150,9120,9120,9130,9120,695
20250318,150900,6722549310,9130,9120,9130,9120,2366
20250318,150800,6700971025,9120,9130,9130,9120,3810
20250318,150700,6666197235,9120,9120,9130,9120,358
20250318,150600,6662931635,9120,9120,9130,9120,558
20250318,150500,6657839975,9130,9120,9130,9120,290
20250318,150400,6655192565,9120,9120,9130,9120,631
20250318,150300,6649437365,9130,9120,9130,9120,4581
20250318,150200,6607653540,9130,9130,9130,9120,93
20250318,150100,6606804550,9120,9130,9130,9120,67
20250318,150000,6606192930,9120,9130,9130,9120,11
20250318,145900,6606092590,9120,9130,9130,9120,742
20250318,145800,6599323620,9120,9120,9130,9120,898
20250318,145700,6591131780,9120,9125,9130,9120,10
20250318,145600,6591040545,9130,9120,9130,9120,2048
20250318,145500,6572347655,9120,9120,9130,9120,123
20250318,145400,6571225795,9120,9120,9120,9110,453
20250318,145300,6567097535,9120,9120,9125,9120,2801
20250318,145200,6541552350,9120,9110,9125,9110,2644
20250318,145100,6517444980,9110,9110,9120,9110,432
20250318,145000,6513507555,9120,9120,9120,9110,882
20250318,144900,6505468625,9120,9120,9130,9120,584
20250318,144800,6500142535,9120,9110,9130,9110,1030
20250318,144700,6490752955,9110,9120,9120,9110,2279
20250318,144600,6469982685,9120,9120,9120,9110,1711
20250318,144500,6454385495,9120,9110,9120,9110,7173
20250318,144400,6389033305,9110,9110,9120,9110,1727
20250318,144300,6373297920,9120,9110,9120,9110,436
20250318,144200,6369325380,9110,9120,9120,9110,796
20250318,144100,6362071170,9120,9120,9120,9120,2564
20250318,144000,6338687490,9120,9110,9120,9110,2341
20250318,143900,6317359210,9110,9110,9110,9110,4
20250318,143800,6317322770,9120,9110,9120,9105,743
20250318,143700,6310553945,9110,9120,9120,9110,449
20250318,143600,6306463515,9110,9110,9110,9100,1805
20250318,143500,6290024915,9110,9110,9110,9110,332
20250318,143400,6287000395,9110,9100,9110,9100,1856
20250318,143300,6270100495,9100,9120,9120,9100,16819
20250318,143200,6116997485,9110,9120,9130,9110,1964
20250318,143100,6099088255,9120,9110,9120,9110,794
20250318,143000,6091847080,9120,9110,9120,9110,2310
20250318,142900,6070784340,9110,9120,9120,9110,5556
20250318,142800,6020164770,9110,9110,9120,9110,2093
20250318,142700,6001095990,9110,9110,9120,9110,1523
20250318,142600,5987221150,9110,9120,9120,9110,1281
20250318,142500,5975550940,9110,9120,9120,9110,1805
20250318,142400,5959106995,9120,9110,9120,9110,1122
20250318,142300,5948876035,9110,9120,9125,9110,2988
20250318,142200,5921625415,9120,9120,9120,9110,360
20250318,142100,5918345605,9120,9120,9120,9110,726
20250318,142000,5911724585,9120,9120,9120,9110,1374
20250318,141900,5899198025,9110,9120,9125,9110,6854
20250318,141800,5836689560,9120,9130,9130,9120,801
20250318,141700,5829384430,9130,9130,9130,9120,4325
20250318,141600,5789925880,9130,9140,9140,9130,689
20250318,141500,5783634000,9140,9130,9140,9130,141
20250318,141400,5782345310,9130,9130,9130,9130,302
20250318,141300,5779588050,9130,9135,9135,9130,11
20250318,141200,5779487615,9130,9130,9130,9120,1508
20250318,141100,5765724375,9140,9140,9140,9140,202
20250318,141000,5763878095,9120,9130,9140,9120,6127
20250318,140900,5707931475,9130,9130,9130,9130,559
20250318,140800,5702827805,9130,9130,9130,9130,6685
20250318,140700,5641793755,9130,9130,9140,9130,480
20250318,140600,5637411150,9130,9130,9140,9130,403
20250318,140500,5633731740,9130,9130,9130,9130,27
20250318,140400,5633485230,9140,9140,9140,9130,2700
20250318,140300,5608812480,9140,9140,9140,9130,1866
20250318,140200,5591757290,9140,9130,9140,9130,4837
20250318,140100,5547550390,9130,9130,9140,9130,480
20250318,140000,5543167940,9140,9120,9140,9120,4373
20250318,135900,5503243715,9120,9120,9130,9120,2122
20250318,135800,5483890565,9130,9120,9130,9120,414
20250318,135700,5480114605,9120,9120,9130,9120,248
20250318,135600,5477852545,9120,9130,9130,9120,623
20250318,135500,5472170775,9130,9120,9130,9120,997
20250318,135400,5463075635,9130,9130,9130,9130,2620
20250318,135300,5439155035,9140,9130,9140,9130,302
20250318,135200,5436397580,9130,9130,9140,9130,843
20250318,135100,5428700400,9130,9130,9130,9130,1304
20250318,135000,5416794880,9130,9130,9130,9130,391
20250318,134900,5413225050,9130,9130,9130,9130,219
20250318,134800,5411225580,9130,9125,9130,9120,4145
20250318,134700,5373386485,9120,9130,9130,9120,24
20250318,134600,5373167375,9120,9130,9130,9120,394
20250318,134500,5369573895,9130,9130,9130,9120,100
20250318,134400,5368661495,9120,9120,9130,9120,2082
20250318,134300,5349669755,9120,9120,9120,9120,5735
20250318,134200,5297366555,9110,9130,9130,9110,5889
20250318,134100,5243652225,9120,9120,9130,9120,138
20250318,134000,5242392590,9120,9130,9130,9120,19391
20250318,133900,5065537710,9130,9120,9130,9120,1574
20250318,133800,5051167940,9120,9130,9130,9120,1124
20250318,133700,5040910160,9120,9120,9130,9120,215
20250318,133600,5038947330,9130,9130,9130,9130,687
20250318,133500,5032675020,9130,9130,9140,9130,3124
20250318,133400,5004152740,9130,9130,9140,9130,689
20250318,133300,4997861580,9130,9130,9130,9120,1934
20250318,133200,4980204260,9120,9130,9130,9120,1359
20250318,133100,4967804150,9130,9130,9130,9120,264
20250318,133000,4965394040,9120,9130,9130,9120,800
20250318,132900,4958096990,9130,9125,9130,9120,1065
20250318,132800,4948383595,9120,9120,9120,9120,555
20250318,132700,4943321995,9120,9130,9130,9120,37
20250318,132600,4942984435,9120,9130,9130,9120,1315
20250318,132500,4930981965,9130,9130,9130,9130,894
20250318,132400,4922819745,9130,9130,9130,9120,1147
20250318,132300,4912349965,9130,9130,9130,9130,874
20250318,132200,4904370345,9130,9130,9135,9130,622
20250318,132100,4898691480,9140,9130,9140,9130,519
20250318,132000,4893953000,9140,9140,9140,9130,332
20250318,131900,4890918615,9130,9130,9130,9130,1109
20250318,131800,4880793445,9120,9140,9150,9120,16293
20250318,131700,4731982735,9140,9140,9150,9140,533
20250318,131600,4727110445,9150,9150,9150,9140,113
20250318,131500,4726076600,9150,9140,9150,9140,479
20250318,131400,4721697880,9150,9140,9150,9140,109
20250318,131300,4720700630,9150,9145,9150,9140,2046
20250318,131200,4701986560,9150,9150,9150,9150,130
20250318,131100,4700797060,9150,9150,9150,9140,678
20250318,131000,4694599200,9150,9145,9150,9140,617
20250318,130900,4688954155,9150,9150,9150,9140,1372
20250318,130800,4676403785,9160,9150,9160,9140,2584
20250318,130700,4652759635,9140,9150,9150,9140,479
20250318,130600,4648380580,9150,9150,9150,9150,760
20250318,130500,4641426580,9150,9150,9150,9140,350
20250318,130400,4638224175,9150,9150,9150,9150,1258
20250318,130300,4626713475,9150,9160,9160,9140,54
20250318,130200,4626219455,9160,9140,9160,9140,35
20250318,130100,4625898955,9150,9140,9160,9140,991
20250318,130000,4616835895,9140,9150,9150,9140,12
20250318,125900,4616726205,9150,9150,9150,9150,100
20250318,125800,4615811205,9140,9150,9160,9140,2124
20250318,125700,4596386795,9140,9150,9150,9140,448
20250318,125600,4592291775,9150,9150,9150,9150,115
20250318,125500,4591239525,9150,9150,9150,9140,1154
20250318,125400,4580685985,9150,9150,9150,9150,51
20250318,125300,4580219335,9150,9140,9160,9140,2007
20250318,125200,4561860285,9145,9150,9150,9145,30
20250318,125100,4561585885,9150,9150,9150,9150,364
20250318,125000,4558255285,9150,9150,9150,9150,838
20250318,124900,4550587585,9150,9145,9150,9140,523
20250318,124800,4545806195,9150,9150,9150,9150,3
20250318,124700,4545778745,9150,9150,9150,9150,1000
20250318,124600,4536628745,9150,9150,9150,9150,2052
20250318,124500,4517852945,9150,9140,9150,9140,603
20250318,124400,4512341305,9140,9150,9150,9140,2119
20250318,124300,4492954055,9150,9160,9160,9150,536
20250318,124200,4488049535,9160,9150,9160,9150,62
20250318,124100,4487482185,9150,9160,9160,9150,621
20250318,124000,4481799150,9160,9150,9160,9150,36
20250318,123900,4481469420,9150,9155,9160,9150,933
20250318,123800,4472931800,9155,9160,9160,9155,43
20250318,123700,4472538080,9155,9150,9155,9150,526
20250318,123600,4467725175,9150,9150,9150,9150,30
20250318,123500,4467450675,9150,9150,9150,9150,339
20250318,123400,4464348825,9150,9150,9150,9150,0
20250318,123300,4464348825,9150,9160,9160,9150,531
20250318,123200,4459490165,9150,9150,9155,9150,1045
20250318,123100,4449928365,9150,9140,9150,9140,1098
20250318,123000,4439890415,9140,9150,9150,9140,121
20250318,122900,4438783365,9150,9140,9150,9140,669
20250318,122800,4432668685,9150,9150,9150,9150,4
20250318,122700,4432632085,9150,9150,9150,9140,1072
20250318,122600,4422831885,9140,9150,9150,9140,8
20250318,122500,4422758755,9150,9140,9150,9140,629
20250318,122400,4417008605,9150,9150,9150,9150,26
20250318,122300,4416770705,9140,9150,9150,9140,469
20250318,122200,4412483655,9150,9140,9150,9140,992
20250318,122100,4403412365,9140,9140,9150,9140,478
20250318,122000,4399043425,9150,9140,9150,9140,132
20250318,121900,4397836925,9150,9150,9150,9140,441
20250318,121800,4393806015,9150,9150,9150,9150,106
20250318,121700,4392836115,9160,9150,9160,9150,865
20250318,121600,4384921335,9150,9150,9150,9150,2302
20250318,121500,4363858035,9150,9140,9150,9140,1460
20250318,121400,4350513615,9140,9140,9140,9130,485
20250318,121300,4346080815,9140,9140,9140,9140,1192
20250318,121200,4335185935,9140,9130,9140,9130,340
20250318,121100,4332080335,9130,9130,9150,9120,2953
20250318,121000,4305115365,9130,9130,9130,9130,0
20250318,120900,4305115365,9130,9130,9130,9120,3936
20250318,120800,4269184095,9130,9140,9140,9130,3248
20250318,120700,4239527415,9130,9130,9130,9130,417
20250318,120600,4235720205,9140,9140,9140,9130,496
20250318,120500,4231191625,9140,9140,9140,9130,1957
20250318,120400,4213316715,9140,9150,9150,9140,1018
20250318,120300,4204011555,9140,9150,9150,9140,414
20250318,120200,4200226895,9140,9140,9140,9140,3387
20250318,120100,4169269715,9140,9130,9140,9130,1071
20250318,120000,4159485715,9130,9140,9140,9130,668
20250318,115900,4153381295,9130,9130,9140,9130,905
20250318,115800,4145118625,9130,9130,9140,9130,483
20250318,115700,4140708645,9130,9130,9130,9130,796
20250318,115600,4133441165,9130,9130,9130,9120,1329
20250318,115500,4121310215,9130,9130,9140,9120,5809
20250318,115400,4068277775,9130,9140,9140,9130,423
20250318,115300,4064414505,9140,9130,9140,9130,973
20250318,115200,4055530625,9130,9130,9140,9130,429
20250318,115100,4051613615,9130,9130,9140,9130,688
20250318,115000,4045332095,9140,9130,9140,9130,639
20250318,114900,4039496055,9130,9130,9140,9130,1355
20250318,114800,4027117065,9130,9140,9140,9130,1491
20250318,114700,4013489955,9140,9130,9140,9130,639
20250318,114600,4007654195,9130,9140,9140,9130,1207
20250318,114500,3996623850,9130,9130,9140,9130,683
20250318,114400,3990387030,9140,9130,9140,9130,3561
20250318,114300,3957868700,9130,9130,9130,9130,0
20250318,114200,3957868700,9130,9130,9130,9130,0
20250318,114100,3957868700,9130,9130,9130,9130,0
20250318,114000,3957868700,9130,9130,9130,9130,0
20250318,113900,3957868700,9130,9130,9130,9130,0
20250318,113800,3957868700,9130,9130,9130,9130,0
20250318,113700,3957868700,9130,9130,9130,9130,0
20250318,113600,3957868700,9130,9130,9130,9120,1347
20250318,113500,3945571330,9130,9120,9140,9120,552
20250318,113400,3940533920,9120,9130,9130,9120,898
20250318,113300,3932337500,9130,9130,9140,9120,7287
20250318,113200,3865804620,9140,9140,9140,9130,457
20250318,113100,3861631030,9140,9140,9150,9130,2500
20250318,113000,3838785800,9140,9140,9150,9140,4398
20250318,112900,3798588050,9140,9150,9150,9140,264
20250318,112800,3796175060,9140,9150,9150,9140,929
20250318,112700,3787678500,9150,9140,9150,9140,739
20250318,112600,3780919200,9140,9150,9160,9140,360
20250318,112500,3777628480,9140,9140,9150,9140,1220
20250318,112400,3766467660,9140,9150,9150,9140,1773
20250318,112300,3750246990,9150,9140,9160,9140,712
20250318,112200,3743732200,9140,9140,9150,9140,759
20250318,112100,3736789660,9150,9150,9160,9140,15499
20250318,112000,3594965330,9160,9160,9160,9150,784
20250318,111900,3587791310,9150,9180,9180,9150,970
20250318,111800,3578911220,9180,9160,9180,9150,9595
20250318,111700,3490984450,9160,9160,9180,9160,1554
20250318,111600,3476733625,9160,9170,9170,9160,489
20250318,111500,3472254355,9160,9150,9160,9150,1313
20250318,111400,3460227345,9160,9150,9160,9150,886
20250318,111300,3452118185,9150,9160,9160,9150,3350
20250318,111200,3421459735,9150,9150,9160,9150,1001
20250318,111100,3412298805,9150,9150,9160,9150,620
20250318,111000,3406625175,9150,9150,9150,9150,393
20250318,110900,3403029225,9150,9160,9170,9150,1132
20250318,110800,3392658495,9160,9160,9160,9150,923
20250318,110700,3384212335,9160,9150,9160,9150,309
20250318,110600,3381384925,9150,9150,9160,9150,965
20250318,110500,3372549855,9150,9150,9160,9150,2309
20250318,110400,3351401485,9150,9160,9160,9150,661
20250318,110300,3345352985,9150,9150,9160,9150,321
20250318,110200,3342415565,9150,9150,9160,9150,1278
20250318,110100,3330720680,9150,9150,9160,9150,455
20250318,110000,3326556960,9150,9160,9160,9150,4158
20250318,105900,3288510230,9150,9160,9170,9150,1285
20250318,105800,3276740470,9170,9160,9170,9160,743
20250318,105700,3269934540,9160,9160,9160,9150,5344
20250318,105600,3221019210,9160,9155,9160,9150,1306
20250318,105500,3209063825,9160,9170,9170,9150,531
20250318,105400,3204200485,9160,9170,9180,9150,618
20250318,105300,3198538405,9170,9160,9170,9150,800
20250318,105200,3191206395,9160,9165,9165,9150,1108
20250318,105100,3181056545,9165,9160,9170,9150,1817
20250318,105000,3164410910,9150,9155,9160,9150,1680
20250318,104900,3149038280,9160,9160,9160,9150,5429
20250318,104800,3099345010,9160,9160,9170,9160,798
20250318,104700,3092034320,9160,9160,9170,9160,461
20250318,104600,3087811460,9160,9170,9170,9160,855
20250318,104500,3079978420,9170,9165,9170,9160,1599
20250318,104400,3065318270,9160,9160,9170,9160,984
20250318,104300,3056304470,9160,9170,9170,9160,1511
20250318,104200,3042453340,9180,9160,9180,9160,6248
20250318,104100,2985155950,9170,9160,9170,9160,438
20250318,104000,2981143000,9170,9160,9170,9160,1258
20250318,103900,2969616940,9160,9170,9170,9160,5021
20250318,103800,2923624320,9160,9160,9170,9160,840
20250318,103700,2915929100,9160,9160,9170,9160,1104
20250318,103600,2905815630,9160,9160,9170,9160,1303
20250318,103500,2893876770,9170,9170,9170,9160,539
20250318,103400,2888938200,9170,9160,9170,9160,1173
20250318,103300,2878193020,9160,9170,9170,9160,1673
20250318,103200,2862855350,9170,9170,9180,9170,879
20250318,103100,2854794670,9180,9170,9180,9170,660
20250318,103000,2848741980,9180,9170,9180,9170,818
20250318,102900,2841240210,9170,9180,9180,9170,514
20250318,102800,2836526560,9180,9180,9180,9170,1015
20250318,102700,2827218150,9170,9175,9180,9170,554
20250318,102600,2822136885,9180,9180,9180,9170,1465
20250318,102500,2808692585,9180,9160,9180,9160,488
20250318,102400,2804217790,9160,9170,9180,9160,1918
20250318,102300,2786635560,9170,9170,9180,9170,472
20250318,102200,2782307310,9170,9170,9180,9170,943
20250318,102100,2773659895,9170,9170,9180,9170,375
20250318,102000,2770221125,9170,9170,9180,9170,1011
20250318,101900,2760945825,9170,9170,9180,9170,305
20250318,101800,2758148955,9170,9180,9190,9170,3167
20250318,101700,2729081925,9180,9160,9190,9160,6519
20250318,101600,2669294905,9160,9170,9175,9160,4146
20250318,101500,2631281375,9170,9170,9175,9170,234
20250318,101400,2629135535,9170,9170,9175,9170,1193
20250318,101300,2618195215,9170,9180,9180,9170,4550
20250318,101200,2576459775,9180,9180,9190,9180,1121
20250318,101100,2566163880,9180,9180,9190,9180,882
20250318,101000,2558066890,9180,9190,9200,9180,1556
20250318,100900,2543763270,9190,9180,9190,9180,1465
20250318,100800,2530305630,9180,9180,9190,9180,125
20250318,100700,2529157330,9190,9190,9200,9170,1508
20250318,100600,2515305560,9190,9190,9200,9160,7341
20250318,100500,2447980010,9190,9180,9190,9170,4559
20250318,100400,2406122390,9170,9170,9180,9170,8098
20250318,100300,2331853700,9170,9170,9180,9160,4182
20250318,100200,2293503260,9170,9170,9180,9170,93
20250318,100100,2292650280,9170,9170,9180,9170,2502
20250318,100000,2269705170,9170,9170,9180,9170,3009
20250318,095900,2242112520,9170,9170,9180,9170,5785
20250318,095800,2189063940,9180,9180,9190,9170,1516
20250318,095700,2175147060,9180,9180,9190,9180,1279
20250318,095600,2163405570,9180,9180,9190,9180,1801
20250318,095500,2146872290,9200,9190,9200,9180,2183
20250318,095400,2126824690,9180,9180,9190,9180,777
20250318,095300,2119689220,9180,9180,9190,9180,3176
20250318,095200,2090519170,9170,9180,9185,9170,5076
20250318,095100,2043933040,9180,9190,9190,9180,3395
20250318,095000,2012766920,9190,9190,9200,9190,1455
20250318,094900,1999395440,9190,9190,9200,9190,963
20250318,094800,1990545310,9200,9190,9200,9190,752
20250318,094700,1983634310,9190,9190,9200,9190,1574
20250318,094600,1969169120,9200,9200,9200,9190,944
20250318,094500,1960489780,9200,9200,9200,9190,2232
20250318,094400,1939974320,9200,9210,9210,9200,428
20250318,094300,1936036180,9210,9190,9210,9190,1052
20250318,094200,1926357510,9180,9190,9200,9180,2945
20250318,094100,1899297650,9190,9200,9200,9190,842
20250318,094000,1891554460,9210,9200,9210,9190,2252
20250318,093900,1870839400,9210,9200,9210,9190,2528
20250318,093800,1847577410,9190,9200,9200,9190,1569
20250318,093700,1833156770,9200,9200,9200,9190,528
20250318,093600,1828304170,9190,9180,9190,9180,1659
20250318,093500,1813064560,9190,9190,9190,9180,777
20250318,093400,1805929230,9190,9195,9200,9190,1475
20250318,093300,1792372000,9195,9200,9200,9190,718
20250318,093200,1785771435,9200,9200,9200,9190,1172
20250318,093100,1774994025,9200,9210,9210,9200,1978
20250318,093000,1756787435,9200,9200,9210,9190,6478
20250318,092900,1697177525,9200,9200,9210,9200,1858
20250318,092800,1680073395,9200,9210,9210,9200,2088
20250318,092700,1660851025,9210,9210,9220,9210,1269
20250318,092600,1649163295,9200,9220,9220,9200,1594
20250318,092500,1634483185,9210,9210,9220,9200,13277
20250318,092400,1512313995,9210,9210,9210,9200,1211
20250318,092300,1501161440,9210,9190,9210,9190,5235
20250318,092200,1453000055,9200,9190,9200,9180,2698
20250318,092100,1428211065,9190,9180,9190,9180,722
20250318,092000,1421578395,9170,9180,9180,9170,4541
20250318,091900,1379892930,9180,9180,9180,9170,487
20250318,091800,1375423270,9180,9190,9190,9180,4580
20250318,091700,1333370840,9190,9180,9190,9180,1135
20250318,091600,1322943200,9190,9190,9200,9180,2811
20250318,091500,1297121960,9200,9190,9200,9190,6962
20250318,091400,1233140170,9200,9200,9200,9200,1425
20250318,091300,1220030170,9200,9200,9200,9190,1765
20250318,091200,1203792430,9200,9210,9220,9200,2116
20250318,091100,1184304800,9210,9200,9210,9190,10501
20250318,091000,1087723610,9210,9220,9230,9210,2962
20250318,090900,1060431090,9220,9220,9230,9200,4570
20250318,090800,1018332260,9220,9230,9240,9220,5955
20250318,090700,963380555,9230,9250,9260,9230,5042
20250318,090600,916795595,9250,9250,9260,9230,5159
20250318,090500,869096375,9260,9250,9260,9240,18368
20250318,090400,699264705,9250,9250,9270,9240,18615
20250318,090300,526966175,9250,9210,9260,9210,20043
20250318,090200,341800455,9210,9210,9220,9200,4967
20250318,090100,296047865,9210,9220,9220,9200,20799
20250318,090000,104533530,9220,9210,9220,9210,11332
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191900 7105597220 9120 9120 9120 9120 30790
3 20250318 191800 7105597220 9120 9120 9120 9120 0
4 20250318 191700 7105597220 9120 9120 9120 9120 0
5 20250318 191600 7105597220 9120 9120 9120 9120 0
6 20250318 191500 7105597220 9120 9120 9120 9120 0
7 20250318 191400 7105597220 9120 9120 9120 9120 0
8 20250318 191300 7105597220 9120 9120 9120 9120 0
9 20250318 191200 7105597220 9120 9120 9120 9120 0
10 20250318 191100 7105597220 9120 9120 9120 9120 0
11 20250318 191000 7105597220 9120 9120 9120 9120 0
12 20250318 190900 7105597220 9120 9120 9120 9120 0
13 20250318 190800 7105597220 9120 9120 9120 9120 0
14 20250318 190700 7105597220 9120 9120 9120 9120 0
15 20250318 190600 7105597220 9120 9120 9120 9120 0
16 20250318 190500 7105597220 9120 9120 9120 9120 0
17 20250318 190400 7105597220 9120 9120 9120 9120 0
18 20250318 190300 7105597220 9120 9120 9120 9120 0
19 20250318 190200 7105597220 9120 9120 9120 9120 0
20 20250318 190100 7105597220 9120 9120 9120 9120 0
21 20250318 190000 7105597220 9120 9120 9120 9120 0
22 20250318 185900 7105597220 9120 9120 9120 9120 0
23 20250318 185800 7105597220 9120 9120 9120 9120 0
24 20250318 185700 7105597220 9120 9120 9120 9120 0
25 20250318 185600 7105597220 9120 9120 9120 9120 0
26 20250318 185500 7105597220 9120 9120 9120 9120 0
27 20250318 185400 7105597220 9120 9120 9120 9120 0
28 20250318 185300 7105597220 9120 9120 9120 9120 0
29 20250318 185200 7105597220 9120 9120 9120 9120 0
30 20250318 185100 7105597220 9120 9120 9120 9120 0
31 20250318 185000 7105597220 9120 9120 9120 9120 0
32 20250318 184900 7105597220 9120 9120 9120 9120 30790
33 20250318 184800 7105597220 9120 9120 9120 9120 0
34 20250318 184700 7105597220 9120 9120 9120 9120 0
35 20250318 184600 7105597220 9120 9120 9120 9120 0
36 20250318 184500 7105597220 9120 9120 9120 9120 0
37 20250318 184400 7105597220 9120 9120 9120 9120 0
38 20250318 184300 7105597220 9120 9120 9120 9120 0
39 20250318 184200 7105597220 9120 9120 9120 9120 0
40 20250318 184100 7105597220 9120 9120 9120 9120 0
41 20250318 184000 7105597220 9120 9120 9120 9120 0
42 20250318 183900 7105597220 9120 9120 9120 9120 0
43 20250318 183800 7105597220 9120 9120 9120 9120 0
44 20250318 183700 7105597220 9120 9120 9120 9120 0
45 20250318 183600 7105597220 9120 9120 9120 9120 0
46 20250318 183500 7105597220 9120 9120 9120 9120 0
47 20250318 183400 7105597220 9120 9120 9120 9120 0
48 20250318 183300 7105597220 9120 9120 9120 9120 0
49 20250318 183200 7105597220 9120 9120 9120 9120 0
50 20250318 183100 7105597220 9120 9120 9120 9120 0
51 20250318 183000 7105597220 9120 9120 9120 9120 0
52 20250318 182900 7105597220 9120 9120 9120 9120 0
53 20250318 182800 7105597220 9120 9120 9120 9120 0
54 20250318 182700 7105597220 9120 9120 9120 9120 0
55 20250318 182600 7105597220 9120 9120 9120 9120 0
56 20250318 182500 7105597220 9120 9120 9120 9120 0
57 20250318 182400 7105597220 9120 9120 9120 9120 0
58 20250318 182300 7105597220 9120 9120 9120 9120 0
59 20250318 182200 7105597220 9120 9120 9120 9120 0
60 20250318 182100 7105597220 9120 9120 9120 9120 0
61 20250318 182000 7105597220 9120 9120 9120 9120 0
62 20250318 181900 7105597220 9120 9120 9120 9120 30790
63 20250318 181800 7105597220 9120 9120 9120 9120 0
64 20250318 181700 7105597220 9120 9120 9120 9120 0
65 20250318 181600 7105597220 9120 9120 9120 9120 0
66 20250318 181500 7105597220 9120 9120 9120 9120 0
67 20250318 181400 7105597220 9120 9120 9120 9120 0
68 20250318 181300 7105597220 9120 9120 9120 9120 0
69 20250318 181200 7105597220 9120 9120 9120 9120 0
70 20250318 181100 7105597220 9120 9120 9120 9120 0
71 20250318 181000 7105597220 9120 9120 9120 9120 0
72 20250318 180900 7105597220 9120 9120 9120 9120 0
73 20250318 180800 7105597220 9120 9120 9120 9120 0
74 20250318 180700 7105597220 9120 9120 9120 9120 0
75 20250318 180600 7105597220 9120 9120 9120 9120 0
76 20250318 180500 7105597220 9120 9120 9120 9120 0
77 20250318 180400 7105597220 9120 9120 9120 9120 0
78 20250318 180300 7105597220 9120 9120 9120 9120 0
79 20250318 180200 7105597220 9120 9120 9120 9120 0
80 20250318 180100 7105597220 9120 9120 9120 9120 0
81 20250318 180000 7105597220 9120 9120 9120 9120 0
82 20250318 175900 7105597220 9120 9120 9120 9120 0
83 20250318 175800 7105597220 9120 9120 9120 9120 0
84 20250318 175700 7105597220 9120 9120 9120 9120 0
85 20250318 175600 7105597220 9120 9120 9120 9120 0
86 20250318 175500 7105597220 9120 9120 9120 9120 0
87 20250318 175400 7105597220 9120 9120 9120 9120 0
88 20250318 175300 7105597220 9120 9120 9120 9120 0
89 20250318 175200 7105597220 9120 9120 9120 9120 0
90 20250318 175100 7105597220 9120 9120 9120 9120 0
91 20250318 175000 7105597220 9120 9120 9120 9120 0
92 20250318 174900 7105597220 9120 9120 9120 9120 30790
93 20250318 174800 7105597220 9120 9120 9120 9120 0
94 20250318 174700 7105597220 9120 9120 9120 9120 0
95 20250318 174600 7105597220 9120 9120 9120 9120 0
96 20250318 174500 7105597220 9120 9120 9120 9120 0
97 20250318 174400 7105597220 9120 9120 9120 9120 0
98 20250318 174300 7105597220 9120 9120 9120 9120 0
99 20250318 174200 7105597220 9120 9120 9120 9120 0
100 20250318 174100 7105597220 9120 9120 9120 9120 0
101 20250318 174000 7105597220 9120 9120 9120 9120 0
102 20250318 173900 7105597220 9120 9120 9120 9120 0
103 20250318 173800 7105597220 9120 9120 9120 9120 0
104 20250318 173700 7105597220 9120 9120 9120 9120 0
105 20250318 173600 7105597220 9120 9120 9120 9120 0
106 20250318 173500 7105597220 9120 9120 9120 9120 0
107 20250318 173400 7105597220 9120 9120 9120 9120 0
108 20250318 173300 7105597220 9120 9120 9120 9120 0
109 20250318 173200 7105597220 9120 9120 9120 9120 0
110 20250318 173100 7105597220 9120 9120 9120 9120 0
111 20250318 173000 7105597220 9120 9120 9120 9120 0
112 20250318 172900 7105597220 9120 9120 9120 9120 0
113 20250318 172800 7105597220 9120 9120 9120 9120 0
114 20250318 172700 7105597220 9120 9120 9120 9120 0
115 20250318 172600 7105597220 9120 9120 9120 9120 0
116 20250318 172500 7105597220 9120 9120 9120 9120 0
117 20250318 172400 7105597220 9120 9120 9120 9120 0
118 20250318 172300 7105597220 9120 9120 9120 9120 0
119 20250318 172200 7105597220 9120 9120 9120 9120 0
120 20250318 172100 7105597220 9120 9120 9120 9120 0
121 20250318 172000 7105597220 9120 9120 9120 9120 0
122 20250318 171900 7105597220 9120 9120 9120 9120 30790
123 20250318 171800 7105597220 9120 9120 9120 9120 0
124 20250318 171700 7105597220 9120 9120 9120 9120 0
125 20250318 171600 7105597220 9120 9120 9120 9120 0
126 20250318 171500 7105597220 9120 9120 9120 9120 0
127 20250318 171400 7105597220 9120 9120 9120 9120 0
128 20250318 171300 7105597220 9120 9120 9120 9120 0
129 20250318 171200 7105597220 9120 9120 9120 9120 0
130 20250318 171100 7105597220 9120 9120 9120 9120 0
131 20250318 171000 7105597220 9120 9120 9120 9120 0
132 20250318 170900 7105597220 9120 9120 9120 9120 0
133 20250318 170800 7105597220 9120 9120 9120 9120 0
134 20250318 170700 7105597220 9120 9120 9120 9120 0
135 20250318 170600 7105597220 9120 9120 9120 9120 0
136 20250318 170500 7105597220 9120 9120 9120 9120 0
137 20250318 170400 7105597220 9120 9120 9120 9120 0
138 20250318 170300 7105597220 9120 9120 9120 9120 0
139 20250318 170200 7105597220 9120 9120 9120 9120 0
140 20250318 170100 7105597220 9120 9120 9120 9120 0
141 20250318 170000 7105597220 9120 9120 9120 9120 0
142 20250318 165900 7105597220 9120 9120 9120 9120 0
143 20250318 165800 7105597220 9120 9120 9120 9120 0
144 20250318 165700 7105597220 9120 9120 9120 9120 0
145 20250318 165600 7105597220 9120 9120 9120 9120 0
146 20250318 165500 7105597220 9120 9120 9120 9120 0
147 20250318 165400 7105597220 9120 9120 9120 9120 0
148 20250318 165300 7105597220 9120 9120 9120 9120 0
149 20250318 165200 7105597220 9120 9120 9120 9120 0
150 20250318 165100 7105597220 9120 9120 9120 9120 0
151 20250318 165000 7105597220 9120 9120 9120 9120 0
152 20250318 164900 7105597220 9120 9120 9120 9120 30790
153 20250318 164800 7105597220 9120 9120 9120 9120 0
154 20250318 164700 7105597220 9120 9120 9120 9120 0
155 20250318 164600 7105597220 9120 9120 9120 9120 0
156 20250318 164500 7105597220 9120 9120 9120 9120 0
157 20250318 164400 7105597220 9120 9120 9120 9120 0
158 20250318 164300 7105597220 9120 9120 9120 9120 0
159 20250318 164200 7105597220 9120 9120 9120 9120 0
160 20250318 164100 7105597220 9120 9120 9120 9120 0
161 20250318 164000 7105597220 9120 9120 9120 9120 0
162 20250318 163900 7105597220 9120 9120 9120 9120 0
163 20250318 163800 7105597220 9120 9120 9120 9120 0
164 20250318 163700 7105597220 9120 9120 9120 9120 0
165 20250318 163600 7105597220 9120 9120 9120 9120 0
166 20250318 163500 7105597220 9120 9120 9120 9120 0
167 20250318 163400 7105597220 9120 9120 9120 9120 0
168 20250318 163300 7105597220 9120 9120 9120 9120 0
169 20250318 163200 7105597220 9120 9120 9120 9120 0
170 20250318 163100 7105597220 9120 9120 9120 9120 0
171 20250318 163000 7105597220 9120 9120 9120 9120 0
172 20250318 162900 7105597220 9120 9120 9120 9120 0
173 20250318 162800 7105597220 9120 9120 9120 9120 0
174 20250318 162700 7105597220 9120 9120 9120 9120 0
175 20250318 162600 7105597220 9120 9120 9120 9120 0
176 20250318 162500 7105597220 9120 9120 9120 9120 0
177 20250318 162400 7105597220 9120 9120 9120 9120 0
178 20250318 162300 7105597220 9120 9120 9120 9120 0
179 20250318 162200 7105597220 9120 9120 9120 9120 0
180 20250318 162100 7105597220 9120 9120 9120 9120 0
181 20250318 162000 7105597220 9120 9120 9120 9120 0
182 20250318 161900 7105597220 9120 9120 9120 9120 30790
183 20250318 161800 7105597220 9120 9120 9120 9120 0
184 20250318 161700 7105597220 9120 9120 9120 9120 0
185 20250318 161600 7105597220 9120 9120 9120 9120 0
186 20250318 161500 7105597220 9120 9120 9120 9120 0
187 20250318 161400 7105597220 9120 9120 9120 9120 0
188 20250318 161300 7105597220 9120 9120 9120 9120 0
189 20250318 161200 7105597220 9120 9120 9120 9120 0
190 20250318 161100 7105597220 9120 9120 9120 9120 0
191 20250318 161000 7105597220 9120 9120 9120 9120 0
192 20250318 160900 7105597220 9120 9120 9120 9120 0
193 20250318 160800 7105597220 9120 9120 9120 9120 0
194 20250318 160700 7105597220 9120 9120 9120 9120 0
195 20250318 160600 7105597220 9120 9120 9120 9120 0
196 20250318 160500 7105597220 9120 9120 9120 9120 0
197 20250318 160400 7105597220 9120 9120 9120 9120 0
198 20250318 160300 7105597220 9120 9120 9120 9120 0
199 20250318 160200 7105597220 9120 9120 9120 9120 0
200 20250318 160100 7105597220 9120 9120 9120 9120 0
201 20250318 160000 7105597220 9120 9120 9120 9120 0
202 20250318 155900 7105597220 9120 9120 9120 9120 0
203 20250318 155800 7105597220 9120 9120 9120 9120 0
204 20250318 155700 7105597220 9120 9120 9120 9120 0
205 20250318 155600 7105597220 9120 9120 9120 9120 0
206 20250318 155500 7105597220 9120 9120 9120 9120 0
207 20250318 155400 7105597220 9120 9120 9120 9120 0
208 20250318 155300 7105597220 9120 9120 9120 9120 0
209 20250318 155200 7105597220 9120 9120 9120 9120 0
210 20250318 155100 7105597220 9120 9120 9120 9120 0
211 20250318 155000 7105597220 9120 9120 9120 9120 0
212 20250318 154900 7105597220 9120 9120 9120 9120 30790
213 20250318 154800 7105597220 9120 9120 9120 9120 0
214 20250318 154700 7105597220 9120 9120 9120 9120 0
215 20250318 154600 7105597220 9120 9120 9120 9120 0
216 20250318 154500 7105597220 9120 9120 9120 9120 0
217 20250318 154400 7105597220 9120 9120 9120 9120 0
218 20250318 154300 7105597220 9120 9120 9120 9120 0
219 20250318 154200 7105597220 9120 9120 9120 9120 0
220 20250318 154100 7105597220 9120 9120 9120 9120 0
221 20250318 154000 7105597220 9120 9120 9120 9120 0
222 20250318 153900 7105597220 9120 9120 9120 9120 0
223 20250318 153800 7105597220 9120 9120 9120 9120 0
224 20250318 153700 7105597220 9120 9120 9120 9120 0
225 20250318 153600 7105597220 9120 9120 9120 9120 0
226 20250318 153500 7105597220 9120 9120 9120 9120 0
227 20250318 153400 7105597220 9120 9120 9120 9120 0
228 20250318 153300 7105597220 9120 9120 9120 9120 0
229 20250318 153200 7105597220 9120 9120 9120 9120 0
230 20250318 153100 7105597220 9120 9120 9120 9120 0
231 20250318 153000 7105597220 9120 9120 9120 9120 30790
232 20250318 152900 6824792420 9130 9130 9130 9130 0
233 20250318 152800 6824792420 9130 9130 9130 9130 0
234 20250318 152700 6824792420 9130 9130 9130 9130 0
235 20250318 152600 6824792420 9130 9130 9130 9130 0
236 20250318 152500 6824792420 9130 9130 9130 9130 0
237 20250318 152400 6824792420 9130 9130 9130 9130 0
238 20250318 152300 6824792420 9130 9130 9130 9130 0
239 20250318 152200 6824792420 9130 9130 9130 9130 0
240 20250318 152100 6824792420 9130 9130 9130 9130 0
241 20250318 152000 6824792420 9130 9130 9130 9130 0
242 20250318 151900 6824792420 9130 9130 9140 9130 1109
243 20250318 151800 6814663590 9140 9130 9140 9130 679
244 20250318 151700 6808460860 9140 9130 9140 9130 2264
245 20250318 151600 6787777770 9130 9130 9140 9130 522
246 20250318 151500 6783010315 9130 9140 9140 9130 267
247 20250318 151400 6780570425 9135 9130 9135 9125 3421
248 20250318 151300 6749336840 9130 9130 9130 9120 772
249 20250318 151200 6742289555 9125 9120 9130 9120 578
250 20250318 151100 6737017520 9120 9120 9130 9120 891
251 20250318 151000 6728891150 9120 9120 9130 9120 695
252 20250318 150900 6722549310 9130 9120 9130 9120 2366
253 20250318 150800 6700971025 9120 9130 9130 9120 3810
254 20250318 150700 6666197235 9120 9120 9130 9120 358
255 20250318 150600 6662931635 9120 9120 9130 9120 558
256 20250318 150500 6657839975 9130 9120 9130 9120 290
257 20250318 150400 6655192565 9120 9120 9130 9120 631
258 20250318 150300 6649437365 9130 9120 9130 9120 4581
259 20250318 150200 6607653540 9130 9130 9130 9120 93
260 20250318 150100 6606804550 9120 9130 9130 9120 67
261 20250318 150000 6606192930 9120 9130 9130 9120 11
262 20250318 145900 6606092590 9120 9130 9130 9120 742
263 20250318 145800 6599323620 9120 9120 9130 9120 898
264 20250318 145700 6591131780 9120 9125 9130 9120 10
265 20250318 145600 6591040545 9130 9120 9130 9120 2048
266 20250318 145500 6572347655 9120 9120 9130 9120 123
267 20250318 145400 6571225795 9120 9120 9120 9110 453
268 20250318 145300 6567097535 9120 9120 9125 9120 2801
269 20250318 145200 6541552350 9120 9110 9125 9110 2644
270 20250318 145100 6517444980 9110 9110 9120 9110 432
271 20250318 145000 6513507555 9120 9120 9120 9110 882
272 20250318 144900 6505468625 9120 9120 9130 9120 584
273 20250318 144800 6500142535 9120 9110 9130 9110 1030
274 20250318 144700 6490752955 9110 9120 9120 9110 2279
275 20250318 144600 6469982685 9120 9120 9120 9110 1711
276 20250318 144500 6454385495 9120 9110 9120 9110 7173
277 20250318 144400 6389033305 9110 9110 9120 9110 1727
278 20250318 144300 6373297920 9120 9110 9120 9110 436
279 20250318 144200 6369325380 9110 9120 9120 9110 796
280 20250318 144100 6362071170 9120 9120 9120 9120 2564
281 20250318 144000 6338687490 9120 9110 9120 9110 2341
282 20250318 143900 6317359210 9110 9110 9110 9110 4
283 20250318 143800 6317322770 9120 9110 9120 9105 743
284 20250318 143700 6310553945 9110 9120 9120 9110 449
285 20250318 143600 6306463515 9110 9110 9110 9100 1805
286 20250318 143500 6290024915 9110 9110 9110 9110 332
287 20250318 143400 6287000395 9110 9100 9110 9100 1856
288 20250318 143300 6270100495 9100 9120 9120 9100 16819
289 20250318 143200 6116997485 9110 9120 9130 9110 1964
290 20250318 143100 6099088255 9120 9110 9120 9110 794
291 20250318 143000 6091847080 9120 9110 9120 9110 2310
292 20250318 142900 6070784340 9110 9120 9120 9110 5556
293 20250318 142800 6020164770 9110 9110 9120 9110 2093
294 20250318 142700 6001095990 9110 9110 9120 9110 1523
295 20250318 142600 5987221150 9110 9120 9120 9110 1281
296 20250318 142500 5975550940 9110 9120 9120 9110 1805
297 20250318 142400 5959106995 9120 9110 9120 9110 1122
298 20250318 142300 5948876035 9110 9120 9125 9110 2988
299 20250318 142200 5921625415 9120 9120 9120 9110 360
300 20250318 142100 5918345605 9120 9120 9120 9110 726
301 20250318 142000 5911724585 9120 9120 9120 9110 1374
302 20250318 141900 5899198025 9110 9120 9125 9110 6854
303 20250318 141800 5836689560 9120 9130 9130 9120 801
304 20250318 141700 5829384430 9130 9130 9130 9120 4325
305 20250318 141600 5789925880 9130 9140 9140 9130 689
306 20250318 141500 5783634000 9140 9130 9140 9130 141
307 20250318 141400 5782345310 9130 9130 9130 9130 302
308 20250318 141300 5779588050 9130 9135 9135 9130 11
309 20250318 141200 5779487615 9130 9130 9130 9120 1508
310 20250318 141100 5765724375 9140 9140 9140 9140 202
311 20250318 141000 5763878095 9120 9130 9140 9120 6127
312 20250318 140900 5707931475 9130 9130 9130 9130 559
313 20250318 140800 5702827805 9130 9130 9130 9130 6685
314 20250318 140700 5641793755 9130 9130 9140 9130 480
315 20250318 140600 5637411150 9130 9130 9140 9130 403
316 20250318 140500 5633731740 9130 9130 9130 9130 27
317 20250318 140400 5633485230 9140 9140 9140 9130 2700
318 20250318 140300 5608812480 9140 9140 9140 9130 1866
319 20250318 140200 5591757290 9140 9130 9140 9130 4837
320 20250318 140100 5547550390 9130 9130 9140 9130 480
321 20250318 140000 5543167940 9140 9120 9140 9120 4373
322 20250318 135900 5503243715 9120 9120 9130 9120 2122
323 20250318 135800 5483890565 9130 9120 9130 9120 414
324 20250318 135700 5480114605 9120 9120 9130 9120 248
325 20250318 135600 5477852545 9120 9130 9130 9120 623
326 20250318 135500 5472170775 9130 9120 9130 9120 997
327 20250318 135400 5463075635 9130 9130 9130 9130 2620
328 20250318 135300 5439155035 9140 9130 9140 9130 302
329 20250318 135200 5436397580 9130 9130 9140 9130 843
330 20250318 135100 5428700400 9130 9130 9130 9130 1304
331 20250318 135000 5416794880 9130 9130 9130 9130 391
332 20250318 134900 5413225050 9130 9130 9130 9130 219
333 20250318 134800 5411225580 9130 9125 9130 9120 4145
334 20250318 134700 5373386485 9120 9130 9130 9120 24
335 20250318 134600 5373167375 9120 9130 9130 9120 394
336 20250318 134500 5369573895 9130 9130 9130 9120 100
337 20250318 134400 5368661495 9120 9120 9130 9120 2082
338 20250318 134300 5349669755 9120 9120 9120 9120 5735
339 20250318 134200 5297366555 9110 9130 9130 9110 5889
340 20250318 134100 5243652225 9120 9120 9130 9120 138
341 20250318 134000 5242392590 9120 9130 9130 9120 19391
342 20250318 133900 5065537710 9130 9120 9130 9120 1574
343 20250318 133800 5051167940 9120 9130 9130 9120 1124
344 20250318 133700 5040910160 9120 9120 9130 9120 215
345 20250318 133600 5038947330 9130 9130 9130 9130 687
346 20250318 133500 5032675020 9130 9130 9140 9130 3124
347 20250318 133400 5004152740 9130 9130 9140 9130 689
348 20250318 133300 4997861580 9130 9130 9130 9120 1934
349 20250318 133200 4980204260 9120 9130 9130 9120 1359
350 20250318 133100 4967804150 9130 9130 9130 9120 264
351 20250318 133000 4965394040 9120 9130 9130 9120 800
352 20250318 132900 4958096990 9130 9125 9130 9120 1065
353 20250318 132800 4948383595 9120 9120 9120 9120 555
354 20250318 132700 4943321995 9120 9130 9130 9120 37
355 20250318 132600 4942984435 9120 9130 9130 9120 1315
356 20250318 132500 4930981965 9130 9130 9130 9130 894
357 20250318 132400 4922819745 9130 9130 9130 9120 1147
358 20250318 132300 4912349965 9130 9130 9130 9130 874
359 20250318 132200 4904370345 9130 9130 9135 9130 622
360 20250318 132100 4898691480 9140 9130 9140 9130 519
361 20250318 132000 4893953000 9140 9140 9140 9130 332
362 20250318 131900 4890918615 9130 9130 9130 9130 1109
363 20250318 131800 4880793445 9120 9140 9150 9120 16293
364 20250318 131700 4731982735 9140 9140 9150 9140 533
365 20250318 131600 4727110445 9150 9150 9150 9140 113
366 20250318 131500 4726076600 9150 9140 9150 9140 479
367 20250318 131400 4721697880 9150 9140 9150 9140 109
368 20250318 131300 4720700630 9150 9145 9150 9140 2046
369 20250318 131200 4701986560 9150 9150 9150 9150 130
370 20250318 131100 4700797060 9150 9150 9150 9140 678
371 20250318 131000 4694599200 9150 9145 9150 9140 617
372 20250318 130900 4688954155 9150 9150 9150 9140 1372
373 20250318 130800 4676403785 9160 9150 9160 9140 2584
374 20250318 130700 4652759635 9140 9150 9150 9140 479
375 20250318 130600 4648380580 9150 9150 9150 9150 760
376 20250318 130500 4641426580 9150 9150 9150 9140 350
377 20250318 130400 4638224175 9150 9150 9150 9150 1258
378 20250318 130300 4626713475 9150 9160 9160 9140 54
379 20250318 130200 4626219455 9160 9140 9160 9140 35
380 20250318 130100 4625898955 9150 9140 9160 9140 991
381 20250318 130000 4616835895 9140 9150 9150 9140 12
382 20250318 125900 4616726205 9150 9150 9150 9150 100
383 20250318 125800 4615811205 9140 9150 9160 9140 2124
384 20250318 125700 4596386795 9140 9150 9150 9140 448
385 20250318 125600 4592291775 9150 9150 9150 9150 115
386 20250318 125500 4591239525 9150 9150 9150 9140 1154
387 20250318 125400 4580685985 9150 9150 9150 9150 51
388 20250318 125300 4580219335 9150 9140 9160 9140 2007
389 20250318 125200 4561860285 9145 9150 9150 9145 30
390 20250318 125100 4561585885 9150 9150 9150 9150 364
391 20250318 125000 4558255285 9150 9150 9150 9150 838
392 20250318 124900 4550587585 9150 9145 9150 9140 523
393 20250318 124800 4545806195 9150 9150 9150 9150 3
394 20250318 124700 4545778745 9150 9150 9150 9150 1000
395 20250318 124600 4536628745 9150 9150 9150 9150 2052
396 20250318 124500 4517852945 9150 9140 9150 9140 603
397 20250318 124400 4512341305 9140 9150 9150 9140 2119
398 20250318 124300 4492954055 9150 9160 9160 9150 536
399 20250318 124200 4488049535 9160 9150 9160 9150 62
400 20250318 124100 4487482185 9150 9160 9160 9150 621
401 20250318 124000 4481799150 9160 9150 9160 9150 36
402 20250318 123900 4481469420 9150 9155 9160 9150 933
403 20250318 123800 4472931800 9155 9160 9160 9155 43
404 20250318 123700 4472538080 9155 9150 9155 9150 526
405 20250318 123600 4467725175 9150 9150 9150 9150 30
406 20250318 123500 4467450675 9150 9150 9150 9150 339
407 20250318 123400 4464348825 9150 9150 9150 9150 0
408 20250318 123300 4464348825 9150 9160 9160 9150 531
409 20250318 123200 4459490165 9150 9150 9155 9150 1045
410 20250318 123100 4449928365 9150 9140 9150 9140 1098
411 20250318 123000 4439890415 9140 9150 9150 9140 121
412 20250318 122900 4438783365 9150 9140 9150 9140 669
413 20250318 122800 4432668685 9150 9150 9150 9150 4
414 20250318 122700 4432632085 9150 9150 9150 9140 1072
415 20250318 122600 4422831885 9140 9150 9150 9140 8
416 20250318 122500 4422758755 9150 9140 9150 9140 629
417 20250318 122400 4417008605 9150 9150 9150 9150 26
418 20250318 122300 4416770705 9140 9150 9150 9140 469
419 20250318 122200 4412483655 9150 9140 9150 9140 992
420 20250318 122100 4403412365 9140 9140 9150 9140 478
421 20250318 122000 4399043425 9150 9140 9150 9140 132
422 20250318 121900 4397836925 9150 9150 9150 9140 441
423 20250318 121800 4393806015 9150 9150 9150 9150 106
424 20250318 121700 4392836115 9160 9150 9160 9150 865
425 20250318 121600 4384921335 9150 9150 9150 9150 2302
426 20250318 121500 4363858035 9150 9140 9150 9140 1460
427 20250318 121400 4350513615 9140 9140 9140 9130 485
428 20250318 121300 4346080815 9140 9140 9140 9140 1192
429 20250318 121200 4335185935 9140 9130 9140 9130 340
430 20250318 121100 4332080335 9130 9130 9150 9120 2953
431 20250318 121000 4305115365 9130 9130 9130 9130 0
432 20250318 120900 4305115365 9130 9130 9130 9120 3936
433 20250318 120800 4269184095 9130 9140 9140 9130 3248
434 20250318 120700 4239527415 9130 9130 9130 9130 417
435 20250318 120600 4235720205 9140 9140 9140 9130 496
436 20250318 120500 4231191625 9140 9140 9140 9130 1957
437 20250318 120400 4213316715 9140 9150 9150 9140 1018
438 20250318 120300 4204011555 9140 9150 9150 9140 414
439 20250318 120200 4200226895 9140 9140 9140 9140 3387
440 20250318 120100 4169269715 9140 9130 9140 9130 1071
441 20250318 120000 4159485715 9130 9140 9140 9130 668
442 20250318 115900 4153381295 9130 9130 9140 9130 905
443 20250318 115800 4145118625 9130 9130 9140 9130 483
444 20250318 115700 4140708645 9130 9130 9130 9130 796
445 20250318 115600 4133441165 9130 9130 9130 9120 1329
446 20250318 115500 4121310215 9130 9130 9140 9120 5809
447 20250318 115400 4068277775 9130 9140 9140 9130 423
448 20250318 115300 4064414505 9140 9130 9140 9130 973
449 20250318 115200 4055530625 9130 9130 9140 9130 429
450 20250318 115100 4051613615 9130 9130 9140 9130 688
451 20250318 115000 4045332095 9140 9130 9140 9130 639
452 20250318 114900 4039496055 9130 9130 9140 9130 1355
453 20250318 114800 4027117065 9130 9140 9140 9130 1491
454 20250318 114700 4013489955 9140 9130 9140 9130 639
455 20250318 114600 4007654195 9130 9140 9140 9130 1207
456 20250318 114500 3996623850 9130 9130 9140 9130 683
457 20250318 114400 3990387030 9140 9130 9140 9130 3561
458 20250318 114300 3957868700 9130 9130 9130 9130 0
459 20250318 114200 3957868700 9130 9130 9130 9130 0
460 20250318 114100 3957868700 9130 9130 9130 9130 0
461 20250318 114000 3957868700 9130 9130 9130 9130 0
462 20250318 113900 3957868700 9130 9130 9130 9130 0
463 20250318 113800 3957868700 9130 9130 9130 9130 0
464 20250318 113700 3957868700 9130 9130 9130 9130 0
465 20250318 113600 3957868700 9130 9130 9130 9120 1347
466 20250318 113500 3945571330 9130 9120 9140 9120 552
467 20250318 113400 3940533920 9120 9130 9130 9120 898
468 20250318 113300 3932337500 9130 9130 9140 9120 7287
469 20250318 113200 3865804620 9140 9140 9140 9130 457
470 20250318 113100 3861631030 9140 9140 9150 9130 2500
471 20250318 113000 3838785800 9140 9140 9150 9140 4398
472 20250318 112900 3798588050 9140 9150 9150 9140 264
473 20250318 112800 3796175060 9140 9150 9150 9140 929
474 20250318 112700 3787678500 9150 9140 9150 9140 739
475 20250318 112600 3780919200 9140 9150 9160 9140 360
476 20250318 112500 3777628480 9140 9140 9150 9140 1220
477 20250318 112400 3766467660 9140 9150 9150 9140 1773
478 20250318 112300 3750246990 9150 9140 9160 9140 712
479 20250318 112200 3743732200 9140 9140 9150 9140 759
480 20250318 112100 3736789660 9150 9150 9160 9140 15499
481 20250318 112000 3594965330 9160 9160 9160 9150 784
482 20250318 111900 3587791310 9150 9180 9180 9150 970
483 20250318 111800 3578911220 9180 9160 9180 9150 9595
484 20250318 111700 3490984450 9160 9160 9180 9160 1554
485 20250318 111600 3476733625 9160 9170 9170 9160 489
486 20250318 111500 3472254355 9160 9150 9160 9150 1313
487 20250318 111400 3460227345 9160 9150 9160 9150 886
488 20250318 111300 3452118185 9150 9160 9160 9150 3350
489 20250318 111200 3421459735 9150 9150 9160 9150 1001
490 20250318 111100 3412298805 9150 9150 9160 9150 620
491 20250318 111000 3406625175 9150 9150 9150 9150 393
492 20250318 110900 3403029225 9150 9160 9170 9150 1132
493 20250318 110800 3392658495 9160 9160 9160 9150 923
494 20250318 110700 3384212335 9160 9150 9160 9150 309
495 20250318 110600 3381384925 9150 9150 9160 9150 965
496 20250318 110500 3372549855 9150 9150 9160 9150 2309
497 20250318 110400 3351401485 9150 9160 9160 9150 661
498 20250318 110300 3345352985 9150 9150 9160 9150 321
499 20250318 110200 3342415565 9150 9150 9160 9150 1278
500 20250318 110100 3330720680 9150 9150 9160 9150 455
501 20250318 110000 3326556960 9150 9160 9160 9150 4158
502 20250318 105900 3288510230 9150 9160 9170 9150 1285
503 20250318 105800 3276740470 9170 9160 9170 9160 743
504 20250318 105700 3269934540 9160 9160 9160 9150 5344
505 20250318 105600 3221019210 9160 9155 9160 9150 1306
506 20250318 105500 3209063825 9160 9170 9170 9150 531
507 20250318 105400 3204200485 9160 9170 9180 9150 618
508 20250318 105300 3198538405 9170 9160 9170 9150 800
509 20250318 105200 3191206395 9160 9165 9165 9150 1108
510 20250318 105100 3181056545 9165 9160 9170 9150 1817
511 20250318 105000 3164410910 9150 9155 9160 9150 1680
512 20250318 104900 3149038280 9160 9160 9160 9150 5429
513 20250318 104800 3099345010 9160 9160 9170 9160 798
514 20250318 104700 3092034320 9160 9160 9170 9160 461
515 20250318 104600 3087811460 9160 9170 9170 9160 855
516 20250318 104500 3079978420 9170 9165 9170 9160 1599
517 20250318 104400 3065318270 9160 9160 9170 9160 984
518 20250318 104300 3056304470 9160 9170 9170 9160 1511
519 20250318 104200 3042453340 9180 9160 9180 9160 6248
520 20250318 104100 2985155950 9170 9160 9170 9160 438
521 20250318 104000 2981143000 9170 9160 9170 9160 1258
522 20250318 103900 2969616940 9160 9170 9170 9160 5021
523 20250318 103800 2923624320 9160 9160 9170 9160 840
524 20250318 103700 2915929100 9160 9160 9170 9160 1104
525 20250318 103600 2905815630 9160 9160 9170 9160 1303
526 20250318 103500 2893876770 9170 9170 9170 9160 539
527 20250318 103400 2888938200 9170 9160 9170 9160 1173
528 20250318 103300 2878193020 9160 9170 9170 9160 1673
529 20250318 103200 2862855350 9170 9170 9180 9170 879
530 20250318 103100 2854794670 9180 9170 9180 9170 660
531 20250318 103000 2848741980 9180 9170 9180 9170 818
532 20250318 102900 2841240210 9170 9180 9180 9170 514
533 20250318 102800 2836526560 9180 9180 9180 9170 1015
534 20250318 102700 2827218150 9170 9175 9180 9170 554
535 20250318 102600 2822136885 9180 9180 9180 9170 1465
536 20250318 102500 2808692585 9180 9160 9180 9160 488
537 20250318 102400 2804217790 9160 9170 9180 9160 1918
538 20250318 102300 2786635560 9170 9170 9180 9170 472
539 20250318 102200 2782307310 9170 9170 9180 9170 943
540 20250318 102100 2773659895 9170 9170 9180 9170 375
541 20250318 102000 2770221125 9170 9170 9180 9170 1011
542 20250318 101900 2760945825 9170 9170 9180 9170 305
543 20250318 101800 2758148955 9170 9180 9190 9170 3167
544 20250318 101700 2729081925 9180 9160 9190 9160 6519
545 20250318 101600 2669294905 9160 9170 9175 9160 4146
546 20250318 101500 2631281375 9170 9170 9175 9170 234
547 20250318 101400 2629135535 9170 9170 9175 9170 1193
548 20250318 101300 2618195215 9170 9180 9180 9170 4550
549 20250318 101200 2576459775 9180 9180 9190 9180 1121
550 20250318 101100 2566163880 9180 9180 9190 9180 882
551 20250318 101000 2558066890 9180 9190 9200 9180 1556
552 20250318 100900 2543763270 9190 9180 9190 9180 1465
553 20250318 100800 2530305630 9180 9180 9190 9180 125
554 20250318 100700 2529157330 9190 9190 9200 9170 1508
555 20250318 100600 2515305560 9190 9190 9200 9160 7341
556 20250318 100500 2447980010 9190 9180 9190 9170 4559
557 20250318 100400 2406122390 9170 9170 9180 9170 8098
558 20250318 100300 2331853700 9170 9170 9180 9160 4182
559 20250318 100200 2293503260 9170 9170 9180 9170 93
560 20250318 100100 2292650280 9170 9170 9180 9170 2502
561 20250318 100000 2269705170 9170 9170 9180 9170 3009
562 20250318 095900 2242112520 9170 9170 9180 9170 5785
563 20250318 095800 2189063940 9180 9180 9190 9170 1516
564 20250318 095700 2175147060 9180 9180 9190 9180 1279
565 20250318 095600 2163405570 9180 9180 9190 9180 1801
566 20250318 095500 2146872290 9200 9190 9200 9180 2183
567 20250318 095400 2126824690 9180 9180 9190 9180 777
568 20250318 095300 2119689220 9180 9180 9190 9180 3176
569 20250318 095200 2090519170 9170 9180 9185 9170 5076
570 20250318 095100 2043933040 9180 9190 9190 9180 3395
571 20250318 095000 2012766920 9190 9190 9200 9190 1455
572 20250318 094900 1999395440 9190 9190 9200 9190 963
573 20250318 094800 1990545310 9200 9190 9200 9190 752
574 20250318 094700 1983634310 9190 9190 9200 9190 1574
575 20250318 094600 1969169120 9200 9200 9200 9190 944
576 20250318 094500 1960489780 9200 9200 9200 9190 2232
577 20250318 094400 1939974320 9200 9210 9210 9200 428
578 20250318 094300 1936036180 9210 9190 9210 9190 1052
579 20250318 094200 1926357510 9180 9190 9200 9180 2945
580 20250318 094100 1899297650 9190 9200 9200 9190 842
581 20250318 094000 1891554460 9210 9200 9210 9190 2252
582 20250318 093900 1870839400 9210 9200 9210 9190 2528
583 20250318 093800 1847577410 9190 9200 9200 9190 1569
584 20250318 093700 1833156770 9200 9200 9200 9190 528
585 20250318 093600 1828304170 9190 9180 9190 9180 1659
586 20250318 093500 1813064560 9190 9190 9190 9180 777
587 20250318 093400 1805929230 9190 9195 9200 9190 1475
588 20250318 093300 1792372000 9195 9200 9200 9190 718
589 20250318 093200 1785771435 9200 9200 9200 9190 1172
590 20250318 093100 1774994025 9200 9210 9210 9200 1978
591 20250318 093000 1756787435 9200 9200 9210 9190 6478
592 20250318 092900 1697177525 9200 9200 9210 9200 1858
593 20250318 092800 1680073395 9200 9210 9210 9200 2088
594 20250318 092700 1660851025 9210 9210 9220 9210 1269
595 20250318 092600 1649163295 9200 9220 9220 9200 1594
596 20250318 092500 1634483185 9210 9210 9220 9200 13277
597 20250318 092400 1512313995 9210 9210 9210 9200 1211
598 20250318 092300 1501161440 9210 9190 9210 9190 5235
599 20250318 092200 1453000055 9200 9190 9200 9180 2698
600 20250318 092100 1428211065 9190 9180 9190 9180 722
601 20250318 092000 1421578395 9170 9180 9180 9170 4541
602 20250318 091900 1379892930 9180 9180 9180 9170 487
603 20250318 091800 1375423270 9180 9190 9190 9180 4580
604 20250318 091700 1333370840 9190 9180 9190 9180 1135
605 20250318 091600 1322943200 9190 9190 9200 9180 2811
606 20250318 091500 1297121960 9200 9190 9200 9190 6962
607 20250318 091400 1233140170 9200 9200 9200 9200 1425
608 20250318 091300 1220030170 9200 9200 9200 9190 1765
609 20250318 091200 1203792430 9200 9210 9220 9200 2116
610 20250318 091100 1184304800 9210 9200 9210 9190 10501
611 20250318 091000 1087723610 9210 9220 9230 9210 2962
612 20250318 090900 1060431090 9220 9220 9230 9200 4570
613 20250318 090800 1018332260 9220 9230 9240 9220 5955
614 20250318 090700 963380555 9230 9250 9260 9230 5042
615 20250318 090600 916795595 9250 9250 9260 9230 5159
616 20250318 090500 869096375 9260 9250 9260 9240 18368
617 20250318 090400 699264705 9250 9250 9270 9240 18615
618 20250318 090300 526966175 9250 9210 9260 9210 20043
619 20250318 090200 341800455 9210 9210 9220 9200 4967
620 20250318 090100 296047865 9210 9220 9220 9200 20799
621 20250318 090000 104533530 9220 9210 9220 9210 11332

1
034220/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,1497507,500000000,13462587930,4495000000000,0.30
20250313,1576746,500000000,14159179080,4490000000000,0.32
20250312,1362682,500000000,12441286660,4565000000000,0.27
20250311,1375474,500000000,12530568140,4555000000000,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 1497507 500000000 13462587930 4495000000000 0.30
3 20250313 1576746 500000000 14159179080 4490000000000 0.32
4 20250312 1362682 500000000 12441286660 4565000000000 0.27
5 20250311 1375474 500000000 12530568140 4555000000000 0.28