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

Update 2025-03-18 3772 candle_min

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

622
035150/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192000,636453840,14780,14780,14780,14780,611
20250318,191900,636453840,14780,14780,14780,14780,0
20250318,191800,636453840,14780,14780,14780,14780,0
20250318,191700,636453840,14780,14780,14780,14780,0
20250318,191600,636453840,14780,14780,14780,14780,0
20250318,191500,636453840,14780,14780,14780,14780,0
20250318,191400,636453840,14780,14780,14780,14780,0
20250318,191300,636453840,14780,14780,14780,14780,0
20250318,191200,636453840,14780,14780,14780,14780,0
20250318,191100,636453840,14780,14780,14780,14780,0
20250318,191000,636453840,14780,14780,14780,14780,0
20250318,190900,636453840,14780,14780,14780,14780,0
20250318,190800,636453840,14780,14780,14780,14780,0
20250318,190700,636453840,14780,14780,14780,14780,0
20250318,190600,636453840,14780,14780,14780,14780,0
20250318,190500,636453840,14780,14780,14780,14780,0
20250318,190400,636453840,14780,14780,14780,14780,0
20250318,190300,636453840,14780,14780,14780,14780,0
20250318,190200,636453840,14780,14780,14780,14780,0
20250318,190100,636453840,14780,14780,14780,14780,0
20250318,190000,636453840,14780,14780,14780,14780,0
20250318,185900,636453840,14780,14780,14780,14780,0
20250318,185800,636453840,14780,14780,14780,14780,0
20250318,185700,636453840,14780,14780,14780,14780,0
20250318,185600,636453840,14780,14780,14780,14780,0
20250318,185500,636453840,14780,14780,14780,14780,0
20250318,185400,636453840,14780,14780,14780,14780,0
20250318,185300,636453840,14780,14780,14780,14780,0
20250318,185200,636453840,14780,14780,14780,14780,0
20250318,185100,636453840,14780,14780,14780,14780,0
20250318,185000,636453840,14780,14780,14780,14780,611
20250318,184900,636453840,14780,14780,14780,14780,0
20250318,184800,636453840,14780,14780,14780,14780,0
20250318,184700,636453840,14780,14780,14780,14780,0
20250318,184600,636453840,14780,14780,14780,14780,0
20250318,184500,636453840,14780,14780,14780,14780,0
20250318,184400,636453840,14780,14780,14780,14780,0
20250318,184300,636453840,14780,14780,14780,14780,0
20250318,184200,636453840,14780,14780,14780,14780,0
20250318,184100,636453840,14780,14780,14780,14780,0
20250318,184000,636453840,14780,14780,14780,14780,0
20250318,183900,636453840,14780,14780,14780,14780,0
20250318,183800,636453840,14780,14780,14780,14780,0
20250318,183700,636453840,14780,14780,14780,14780,0
20250318,183600,636453840,14780,14780,14780,14780,0
20250318,183500,636453840,14780,14780,14780,14780,0
20250318,183400,636453840,14780,14780,14780,14780,0
20250318,183300,636453840,14780,14780,14780,14780,0
20250318,183200,636453840,14780,14780,14780,14780,0
20250318,183100,636453840,14780,14780,14780,14780,0
20250318,183000,636453840,14780,14780,14780,14780,0
20250318,182900,636453840,14780,14780,14780,14780,0
20250318,182800,636453840,14780,14780,14780,14780,0
20250318,182700,636453840,14780,14780,14780,14780,0
20250318,182600,636453840,14780,14780,14780,14780,0
20250318,182500,636453840,14780,14780,14780,14780,0
20250318,182400,636453840,14780,14780,14780,14780,0
20250318,182300,636453840,14780,14780,14780,14780,0
20250318,182200,636453840,14780,14780,14780,14780,0
20250318,182100,636453840,14780,14780,14780,14780,0
20250318,182000,636453840,14780,14780,14780,14780,611
20250318,181900,636453840,14780,14780,14780,14780,0
20250318,181800,636453840,14780,14780,14780,14780,0
20250318,181700,636453840,14780,14780,14780,14780,0
20250318,181600,636453840,14780,14780,14780,14780,0
20250318,181500,636453840,14780,14780,14780,14780,0
20250318,181400,636453840,14780,14780,14780,14780,0
20250318,181300,636453840,14780,14780,14780,14780,0
20250318,181200,636453840,14780,14780,14780,14780,0
20250318,181100,636453840,14780,14780,14780,14780,0
20250318,181000,636453840,14780,14780,14780,14780,0
20250318,180900,636453840,14780,14780,14780,14780,0
20250318,180800,636453840,14780,14780,14780,14780,0
20250318,180700,636453840,14780,14780,14780,14780,0
20250318,180600,636453840,14780,14780,14780,14780,0
20250318,180500,636453840,14780,14780,14780,14780,0
20250318,180400,636453840,14780,14780,14780,14780,0
20250318,180300,636453840,14780,14780,14780,14780,0
20250318,180200,636453840,14780,14780,14780,14780,0
20250318,180100,636453840,14780,14780,14780,14780,0
20250318,180000,636453840,14780,14780,14780,14780,0
20250318,175900,636453840,14780,14780,14780,14780,0
20250318,175800,636453840,14780,14780,14780,14780,0
20250318,175700,636453840,14780,14780,14780,14780,0
20250318,175600,636453840,14780,14780,14780,14780,0
20250318,175500,636453840,14780,14780,14780,14780,0
20250318,175400,636453840,14780,14780,14780,14780,0
20250318,175300,636453840,14780,14780,14780,14780,0
20250318,175200,636453840,14780,14780,14780,14780,0
20250318,175100,636453840,14780,14780,14780,14780,0
20250318,175000,636453840,14780,14780,14780,14780,611
20250318,174900,636453840,14780,14780,14780,14780,0
20250318,174800,636453840,14780,14780,14780,14780,0
20250318,174700,636453840,14780,14780,14780,14780,0
20250318,174600,636453840,14780,14780,14780,14780,0
20250318,174500,636453840,14780,14780,14780,14780,0
20250318,174400,636453840,14780,14780,14780,14780,0
20250318,174300,636453840,14780,14780,14780,14780,0
20250318,174200,636453840,14780,14780,14780,14780,0
20250318,174100,636453840,14780,14780,14780,14780,0
20250318,174000,636453840,14780,14780,14780,14780,0
20250318,173900,636453840,14780,14780,14780,14780,0
20250318,173800,636453840,14780,14780,14780,14780,0
20250318,173700,636453840,14780,14780,14780,14780,0
20250318,173600,636453840,14780,14780,14780,14780,0
20250318,173500,636453840,14780,14780,14780,14780,0
20250318,173400,636453840,14780,14780,14780,14780,0
20250318,173300,636453840,14780,14780,14780,14780,0
20250318,173200,636453840,14780,14780,14780,14780,0
20250318,173100,636453840,14780,14780,14780,14780,0
20250318,173000,636453840,14780,14780,14780,14780,0
20250318,172900,636453840,14780,14780,14780,14780,0
20250318,172800,636453840,14780,14780,14780,14780,0
20250318,172700,636453840,14780,14780,14780,14780,0
20250318,172600,636453840,14780,14780,14780,14780,0
20250318,172500,636453840,14780,14780,14780,14780,0
20250318,172400,636453840,14780,14780,14780,14780,0
20250318,172300,636453840,14780,14780,14780,14780,0
20250318,172200,636453840,14780,14780,14780,14780,0
20250318,172100,636453840,14780,14780,14780,14780,0
20250318,172000,636453840,14780,14780,14780,14780,611
20250318,171900,636453840,14780,14780,14780,14780,0
20250318,171800,636453840,14780,14780,14780,14780,0
20250318,171700,636453840,14780,14780,14780,14780,0
20250318,171600,636453840,14780,14780,14780,14780,0
20250318,171500,636453840,14780,14780,14780,14780,0
20250318,171400,636453840,14780,14780,14780,14780,0
20250318,171300,636453840,14780,14780,14780,14780,0
20250318,171200,636453840,14780,14780,14780,14780,0
20250318,171100,636453840,14780,14780,14780,14780,0
20250318,171000,636453840,14780,14780,14780,14780,0
20250318,170900,636453840,14780,14780,14780,14780,0
20250318,170800,636453840,14780,14780,14780,14780,0
20250318,170700,636453840,14780,14780,14780,14780,0
20250318,170600,636453840,14780,14780,14780,14780,0
20250318,170500,636453840,14780,14780,14780,14780,0
20250318,170400,636453840,14780,14780,14780,14780,0
20250318,170300,636453840,14780,14780,14780,14780,0
20250318,170200,636453840,14780,14780,14780,14780,0
20250318,170100,636453840,14780,14780,14780,14780,0
20250318,170000,636453840,14780,14780,14780,14780,0
20250318,165900,636453840,14780,14780,14780,14780,0
20250318,165800,636453840,14780,14780,14780,14780,0
20250318,165700,636453840,14780,14780,14780,14780,0
20250318,165600,636453840,14780,14780,14780,14780,0
20250318,165500,636453840,14780,14780,14780,14780,0
20250318,165400,636453840,14780,14780,14780,14780,0
20250318,165300,636453840,14780,14780,14780,14780,0
20250318,165200,636453840,14780,14780,14780,14780,0
20250318,165100,636453840,14780,14780,14780,14780,0
20250318,165000,636453840,14780,14780,14780,14780,611
20250318,164900,636453840,14780,14780,14780,14780,0
20250318,164800,636453840,14780,14780,14780,14780,0
20250318,164700,636453840,14780,14780,14780,14780,0
20250318,164600,636453840,14780,14780,14780,14780,0
20250318,164500,636453840,14780,14780,14780,14780,0
20250318,164400,636453840,14780,14780,14780,14780,0
20250318,164300,636453840,14780,14780,14780,14780,0
20250318,164200,636453840,14780,14780,14780,14780,0
20250318,164100,636453840,14780,14780,14780,14780,0
20250318,164000,636453840,14780,14780,14780,14780,0
20250318,163900,636453840,14780,14780,14780,14780,0
20250318,163800,636453840,14780,14780,14780,14780,0
20250318,163700,636453840,14780,14780,14780,14780,0
20250318,163600,636453840,14780,14780,14780,14780,0
20250318,163500,636453840,14780,14780,14780,14780,0
20250318,163400,636453840,14780,14780,14780,14780,0
20250318,163300,636453840,14780,14780,14780,14780,0
20250318,163200,636453840,14780,14780,14780,14780,0
20250318,163100,636453840,14780,14780,14780,14780,0
20250318,163000,636453840,14780,14780,14780,14780,0
20250318,162900,636453840,14780,14780,14780,14780,0
20250318,162800,636453840,14780,14780,14780,14780,0
20250318,162700,636453840,14780,14780,14780,14780,0
20250318,162600,636453840,14780,14780,14780,14780,0
20250318,162500,636453840,14780,14780,14780,14780,0
20250318,162400,636453840,14780,14780,14780,14780,0
20250318,162300,636453840,14780,14780,14780,14780,0
20250318,162200,636453840,14780,14780,14780,14780,0
20250318,162100,636453840,14780,14780,14780,14780,0
20250318,162000,636453840,14780,14780,14780,14780,611
20250318,161900,636453840,14780,14780,14780,14780,0
20250318,161800,636453840,14780,14780,14780,14780,0
20250318,161700,636453840,14780,14780,14780,14780,0
20250318,161600,636453840,14780,14780,14780,14780,0
20250318,161500,636453840,14780,14780,14780,14780,0
20250318,161400,636453840,14780,14780,14780,14780,0
20250318,161300,636453840,14780,14780,14780,14780,0
20250318,161200,636453840,14780,14780,14780,14780,0
20250318,161100,636453840,14780,14780,14780,14780,0
20250318,161000,636453840,14780,14780,14780,14780,0
20250318,160900,636453840,14780,14780,14780,14780,0
20250318,160800,636453840,14780,14780,14780,14780,0
20250318,160700,636453840,14780,14780,14780,14780,0
20250318,160600,636453840,14780,14780,14780,14780,0
20250318,160500,636453840,14780,14780,14780,14780,0
20250318,160400,636453840,14780,14780,14780,14780,0
20250318,160300,636453840,14780,14780,14780,14780,0
20250318,160200,636453840,14780,14780,14780,14780,0
20250318,160100,636453840,14780,14780,14780,14780,0
20250318,160000,636453840,14780,14780,14780,14780,0
20250318,155900,636453840,14780,14780,14780,14780,0
20250318,155800,636453840,14780,14780,14780,14780,0
20250318,155700,636453840,14780,14780,14780,14780,0
20250318,155600,636453840,14780,14780,14780,14780,0
20250318,155500,636453840,14780,14780,14780,14780,0
20250318,155400,636453840,14780,14780,14780,14780,0
20250318,155300,636453840,14780,14780,14780,14780,0
20250318,155200,636453840,14780,14780,14780,14780,0
20250318,155100,636453840,14780,14780,14780,14780,0
20250318,155000,636453840,14780,14780,14780,14780,611
20250318,154900,636453840,14780,14780,14780,14780,0
20250318,154800,636453840,14780,14780,14780,14780,0
20250318,154700,636453840,14780,14780,14780,14780,0
20250318,154600,636453840,14780,14780,14780,14780,0
20250318,154500,636453840,14780,14780,14780,14780,0
20250318,154400,636453840,14780,14780,14780,14780,0
20250318,154300,636453840,14780,14780,14780,14780,0
20250318,154200,636453840,14780,14780,14780,14780,0
20250318,154100,636453840,14780,14780,14780,14780,0
20250318,154000,636453840,14780,14780,14780,14780,0
20250318,153900,636453840,14780,14780,14780,14780,0
20250318,153800,636453840,14780,14780,14780,14780,0
20250318,153700,636453840,14780,14780,14780,14780,0
20250318,153600,636453840,14780,14780,14780,14780,0
20250318,153500,636453840,14780,14780,14780,14780,0
20250318,153400,636453840,14780,14780,14780,14780,0
20250318,153300,636453840,14780,14780,14780,14780,0
20250318,153200,636453840,14780,14780,14780,14780,0
20250318,153100,636453840,14780,14780,14780,14780,0
20250318,153000,636453840,14780,14780,14780,14780,611
20250318,152900,627423260,14780,14780,14780,14780,0
20250318,152800,627423260,14780,14780,14780,14780,0
20250318,152700,627423260,14780,14780,14780,14780,0
20250318,152600,627423260,14780,14780,14780,14780,0
20250318,152500,627423260,14780,14780,14780,14780,0
20250318,152400,627423260,14780,14780,14780,14780,0
20250318,152300,627423260,14780,14780,14780,14780,0
20250318,152200,627423260,14780,14780,14780,14780,0
20250318,152100,627423260,14780,14780,14780,14780,0
20250318,152000,627423260,14780,14780,14780,14780,0
20250318,151900,627423260,14780,14770,14860,14770,209
20250318,151800,624334000,14780,14860,14860,14770,1683
20250318,151700,599462450,14860,14790,14860,14790,240
20250318,151600,595910050,14790,14800,14800,14780,326
20250318,151500,591090715,14810,14830,14840,14810,31
20250318,151400,590631075,14830,14800,14830,14780,530
20250318,151300,582791055,14800,14800,14810,14790,129
20250318,151200,580882405,14810,14810,14810,14800,125
20250318,151100,579032065,14810,14800,14810,14800,182
20250318,151000,576337330,14810,14810,14820,14800,153
20250318,150900,574072650,14820,14820,14830,14820,52
20250318,150800,573301750,14800,14830,14830,14800,274
20250318,150700,569246230,14830,14820,14830,14800,132
20250318,150600,567292070,14820,14830,14830,14820,94
20250318,150500,565898440,14830,14820,14830,14820,131
20250318,150400,563956410,14830,14840,14840,14830,31
20250318,150300,563496480,14840,14850,14860,14840,59
20250318,150200,562620150,14860,14860,14860,14860,42
20250318,150100,561996030,14860,14840,14860,14840,41
20250318,150000,561386930,14850,14840,14860,14840,68
20250318,145900,560377240,14840,14840,14840,14840,45
20250318,145800,559709440,14860,14860,14860,14830,46
20250318,145700,559026430,14860,14810,14860,14810,38
20250318,145600,558463200,14820,14800,14830,14790,240
20250318,145500,554912400,14830,14860,14860,14820,35
20250318,145400,554393040,14860,14810,14860,14810,62
20250318,145300,553473890,14810,14830,14830,14810,20
20250318,145200,553177450,14830,14820,14830,14820,51
20250318,145100,552421620,14820,14820,14820,14800,63
20250318,145000,551488250,14820,14830,14830,14810,56
20250318,144900,550658600,14820,14830,14840,14820,71
20250318,144800,549605760,14830,14860,14860,14830,94
20250318,144700,548211140,14860,14840,14860,14840,361
20250318,144600,542846780,14840,14850,14850,14840,58
20250318,144500,541985760,14850,14850,14850,14830,68
20250318,144400,540976370,14850,14850,14850,14850,29
20250318,144300,540545720,14840,14830,14840,14830,56
20250318,144200,539714700,14830,14830,14830,14830,45
20250318,144100,539047350,14830,14850,14850,14820,48
20250318,144000,538335180,14830,14850,14850,14830,43
20250318,143900,537696850,14850,14860,14860,14850,32
20250318,143800,537221550,14870,14870,14870,14870,64
20250318,143700,536269870,14870,14830,14870,14830,55
20250318,143600,535452800,14860,14860,14870,14860,36
20250318,143500,534917790,14870,14870,14870,14870,73
20250318,143400,533832280,14870,14870,14870,14870,35
20250318,143300,533311830,14870,14860,14870,14850,76
20250318,143200,532182920,14860,14870,14870,14860,39
20250318,143100,531603230,14870,14860,14870,14860,50
20250318,143000,530860100,14870,14860,14870,14810,53
20250318,142900,530072700,14870,14860,14870,14850,48
20250318,142800,529359470,14860,14840,14860,14840,65
20250318,142700,528394050,14830,14850,14850,14830,18
20250318,142600,528126900,14860,14850,14860,14850,59
20250318,142500,527250460,14850,14870,14870,14850,45
20250318,142400,526582050,14870,14860,14870,14850,41
20250318,142300,525972840,14860,14820,14860,14820,52
20250318,142200,525201170,14830,14830,14830,14820,48
20250318,142100,524489620,14830,14830,14830,14830,250
20250318,142000,520782120,14840,14820,14840,14820,30
20250318,141900,520337360,14840,14840,14840,14830,14
20250318,141800,520129610,14850,14850,14850,14840,74
20250318,141700,519030890,14840,14870,14870,14840,143
20250318,141600,516906680,14870,14870,14870,14870,364
20250318,141500,511494000,14860,14840,14870,14840,61
20250318,141400,510588110,14850,14870,14870,14850,125
20250318,141300,508729860,14870,14870,14870,14870,28
20250318,141200,508313500,14870,14860,14870,14860,31
20250318,141100,507852690,14860,14870,14870,14840,86
20250318,141000,506574980,14870,14870,14870,14870,23
20250318,140900,506232970,14870,14860,14870,14850,48
20250318,140800,505519300,14850,14850,14850,14840,46
20250318,140700,504836340,14850,14860,14860,14850,48
20250318,140600,504123350,14850,14850,14860,14840,81
20250318,140500,502920250,14860,14890,14890,14860,63
20250318,140400,501983400,14890,14890,14890,14880,32
20250318,140300,501507040,14890,14890,14890,14880,53
20250318,140200,500717960,14890,14890,14890,14870,58
20250318,140100,499854490,14890,14900,14900,14880,44
20250318,140000,499199310,14900,14870,14900,14870,56
20250318,135900,498365340,14870,14880,14880,14870,20
20250318,135800,498067880,14880,14890,14900,14870,56
20250318,135700,497234440,14890,14870,14900,14870,66
20250318,135600,496251960,14880,14890,14890,14870,39
20250318,135500,495671740,14890,14900,14900,14880,37
20250318,135400,495120860,14900,14900,14900,14890,53
20250318,135300,494331280,14890,14890,14900,14890,38
20250318,135200,493765260,14890,14880,14890,14880,59
20250318,135100,492886830,14880,14900,14900,14880,24
20250318,135000,492529430,14890,14870,14890,14860,370
20250318,134900,487020850,14870,14840,14900,14840,51
20250318,134800,486262280,14850,14870,14870,14830,63
20250318,134700,485326860,14870,14860,14870,14860,43
20250318,134600,484687490,14860,14890,14890,14860,52
20250318,134500,483914170,14890,14860,14890,14860,24
20250318,134400,483557230,14850,14860,14860,14850,47
20250318,134300,482858870,14850,14850,14870,14850,52
20250318,134200,482086550,14860,14860,14860,14820,57
20250318,134100,481240700,14860,14870,14890,14860,34
20250318,134000,480734910,14860,14850,14860,14850,64
20250318,133900,479784440,14850,14850,14850,14840,22
20250318,133800,479457860,14850,14850,14850,14840,46
20250318,133700,478774890,14860,14860,14870,14850,38
20250318,133600,478210120,14860,14860,14860,14860,23
20250318,133500,477868340,14870,14830,14870,14830,68
20250318,133400,476859190,14820,14860,14860,14790,116
20250318,133300,475140350,14880,14880,14880,14870,42
20250318,133200,474515400,14870,14880,14890,14870,56
20250318,133100,473682400,14890,14870,14890,14850,38
20250318,133000,473117550,14890,14890,14890,14880,29
20250318,132900,472685760,14890,14850,14890,14850,110
20250318,132800,471051790,14860,14850,14860,14850,27
20250318,132700,470650660,14850,14850,14860,14850,28
20250318,132600,470234780,14860,14840,14860,14840,100
20250318,132500,468749500,14860,14860,14860,14860,4
20250318,132400,468690060,14860,14870,14870,14850,550
20250318,132300,460521710,14870,14860,14870,14860,44
20250318,132200,459867520,14870,14880,14880,14860,51
20250318,132100,459109320,14880,14880,14890,14860,62
20250318,132000,458187480,14880,14870,14890,14870,47
20250318,131900,457488020,14880,14890,14890,14880,48
20250318,131800,456773460,14880,14880,14880,14880,31
20250318,131700,456312180,14880,14890,14890,14870,51
20250318,131600,455553210,14900,14900,14900,14900,20
20250318,131500,455255210,14900,14880,14900,14880,61
20250318,131400,454346630,14870,14890,14890,14870,23
20250318,131300,454004470,14880,14900,14900,14880,72
20250318,131200,452932180,14900,14900,14900,14900,20
20250318,131100,452634180,14900,14900,14900,14890,60
20250318,131000,451740480,14900,14900,14910,14900,362
20250318,130900,446346670,14895,14920,14920,14895,41
20250318,130800,445735655,14900,14900,14900,14900,57
20250318,130700,444886355,14890,14890,14900,14890,21
20250318,130600,444573595,14900,14900,14900,14900,29
20250318,130500,444141495,14900,14900,14900,14890,48
20250318,130400,443426305,14910,14900,14910,14900,32
20250318,130300,442949235,14890,14900,14920,14890,57
20250318,130200,442100235,14900,14900,14900,14900,38
20250318,130100,441534035,14920,14890,14920,14890,35
20250318,130000,441012475,14880,14900,14900,14880,45
20250318,125900,440342585,14900,14900,14920,14900,20
20250318,125800,440044445,14890,14880,14890,14880,60
20250318,125700,439151125,14890,14890,14890,14880,28
20250318,125600,438734305,14890,14890,14890,14890,13
20250318,125500,438540735,14880,14880,14890,14880,59
20250318,125400,437662615,14890,14910,14910,14890,12
20250318,125300,437483845,14910,14890,14910,14890,57
20250318,125200,436634735,14890,14900,14900,14890,28
20250318,125100,436217595,14900,14900,14900,14890,48
20250318,125000,435502485,14900,14900,14930,14880,55
20250318,124900,434682485,14900,14890,14900,14890,34
20250318,124800,434176125,14890,14890,14900,14890,44
20250318,124700,433520815,14890,14920,14920,14880,41
20250318,124600,432910345,14890,14900,14920,14890,41
20250318,124500,432299375,14900,14900,14900,14900,19
20250318,124400,432016275,14930,14880,14930,14870,56
20250318,124300,431183025,14880,14920,14920,14870,83
20250318,124200,429946195,14930,14940,14940,14930,18
20250318,124100,429677375,14910,14900,14910,14900,18
20250318,124000,429409085,14900,14900,14900,14890,33
20250318,123900,428917445,14900,14920,14940,14900,382
20250318,123800,423221675,14910,14890,14910,14880,39
20250318,123700,422640875,14890,14890,14890,14880,31
20250318,123600,422179385,14900,14920,14920,14900,25
20250318,123500,421806615,14920,14940,14940,14910,68
20250318,123400,420791745,14940,14910,14940,14910,22
20250318,123300,420463695,14910,14920,14920,14910,27
20250318,123200,420061015,14920,14910,14950,14910,63
20250318,123100,419121475,14920,14920,14920,14920,17
20250318,123000,418867835,14920,14910,14920,14900,81
20250318,122900,417659935,14920,14930,14930,14900,212
20250318,122800,414500785,14930,14930,14930,14930,25
20250318,122700,414127535,14930,14920,14930,14920,64
20250318,122600,413172395,14910,14930,14930,14910,30
20250318,122500,412724855,14930,14940,14940,14930,49
20250318,122400,411993115,14930,14940,14940,14930,72
20250318,122300,410917445,14940,14920,14940,14920,31
20250318,122200,410454495,14930,14930,14930,14910,57
20250318,122100,409603915,14940,14940,14940,14940,28
20250318,122000,409185595,14940,14930,14940,14910,51
20250318,121900,408424175,14930,14940,14950,14920,35
20250318,121800,407901345,14930,14910,14930,14900,42
20250318,121700,407274975,14910,14930,14930,14910,54
20250318,121600,406469285,14930,14930,14930,14920,42
20250318,121500,405842285,14930,14930,14930,14930,36
20250318,121400,405304805,14930,14930,14930,14930,355
20250318,121300,400004655,14930,14920,14930,14920,64
20250318,121200,399049225,14920,14930,14930,14920,22
20250318,121100,398720825,14930,14930,14930,14930,28
20250318,121000,398302785,14930,14910,14930,14910,57
20250318,120900,397452155,14910,14910,14920,14910,61
20250318,120800,396542565,14910,14920,14920,14910,9
20250318,120700,396408365,14930,14900,14930,14850,164
20250318,120600,393965015,14900,14920,14920,14900,362
20250318,120500,388571015,14920,14930,14930,14920,35
20250318,120400,388048525,14930,14900,14930,14900,52
20250318,120300,387272725,14920,14920,14920,14910,51
20250318,120200,386511945,14920,14930,14940,14920,54
20250318,120100,385705565,14920,14930,14930,14920,23
20250318,120000,385362395,14930,14930,14940,14930,36
20250318,115900,384824905,14930,14920,14940,14920,92
20250318,115800,383451315,14930,14930,14930,14920,39
20250318,115700,382869135,14940,14930,14940,14930,35
20250318,115600,382346565,14930,14900,14930,14900,41
20250318,115500,381734815,14890,14900,14910,14890,56
20250318,115400,380900625,14900,14910,14920,14900,39
20250318,115300,380319045,14930,14910,14930,14910,92
20250318,115200,378946295,14910,14910,14910,14900,39
20250318,115100,378364885,14910,14910,14910,14910,62
20250318,115000,377440465,14910,14870,14910,14870,72
20250318,114900,376367675,14870,14860,14870,14860,39
20250318,114800,375787925,14870,14910,14910,14870,48
20250318,114700,375073155,14910,14920,14920,14910,75
20250318,114600,373954805,14920,14920,14930,14920,43
20250318,114500,373312855,14920,14920,14920,14910,50
20250318,114400,372566935,14920,14920,14930,14910,517
20250318,114300,364854065,14910,14910,14910,14910,0
20250318,114200,364854065,14910,14910,14910,14910,0
20250318,114100,364854065,14910,14910,14910,14910,0
20250318,114000,364854065,14910,14910,14910,14910,0
20250318,113900,364854065,14910,14910,14910,14910,0
20250318,113800,364854065,14910,14910,14910,14910,0
20250318,113700,364854065,14910,14910,14910,14910,0
20250318,113600,364854065,14910,14905,14920,14900,92
20250318,113500,363482520,14910,14900,14910,14900,21
20250318,113400,363169490,14910,14900,14910,14900,27
20250318,113300,362767140,14900,14900,14900,14870,80
20250318,113200,361576540,14890,14920,14920,14890,28
20250318,113100,361159090,14900,14920,14920,14900,66
20250318,113000,360174780,14920,14890,14930,14890,49
20250318,112900,359444720,14890,14900,14900,14890,28
20250318,112800,359027680,14900,14910,14910,14900,70
20250318,112700,357984340,14910,14910,14910,14910,32
20250318,112600,357507220,14910,14910,14910,14910,39
20250318,112500,356925730,14910,14860,14910,14860,348
20250318,112400,351738860,14870,14860,14870,14860,33
20250318,112300,351248220,14860,14850,14860,14850,63
20250318,112200,350312260,14850,14840,14850,14840,23
20250318,112100,349970930,14850,14780,14850,14770,40
20250318,112000,349379850,14850,14850,14850,14730,149
20250318,111900,347176090,14850,14870,14870,14850,86
20250318,111800,345898160,14880,14900,14900,14870,56
20250318,111700,345064400,14900,14900,14900,14900,20
20250318,111600,344766400,14900,14900,14900,14900,42
20250318,111500,344140600,14890,14890,14890,14890,39
20250318,111400,343559890,14890,14890,14890,14880,55
20250318,111300,342741010,14890,14890,14890,14890,33
20250318,111200,342249640,14880,14890,14890,14880,371
20250318,111100,336725660,14890,14880,14890,14870,57
20250318,111000,335877200,14880,14920,14920,14870,79
20250318,110900,334701180,14890,14920,14920,14890,13
20250318,110800,334507520,14860,14830,14860,14830,94
20250318,110700,333110940,14830,14830,14850,14820,40
20250318,110600,332517630,14830,14840,14840,14820,19
20250318,110500,332235900,14840,14850,14850,14840,76
20250318,110400,331107400,14850,14840,14860,14840,34
20250318,110300,330602330,14840,14840,14850,14830,40
20250318,110200,330008770,14840,14850,14850,14840,60
20250318,110100,329117880,14850,14850,14850,14840,26
20250318,110000,328731850,14850,14860,14860,14820,49
20250318,105900,328004310,14850,14860,14860,14850,64
20250318,105800,327053810,14860,14860,14860,14850,26
20250318,105700,326667480,14860,14860,14860,14850,56
20250318,105600,325835490,14860,14870,14870,14850,31
20250318,105500,325374790,14870,14880,14880,14870,57
20250318,105400,324526780,14880,14890,14890,14880,47
20250318,105300,323827250,14880,14910,14920,14870,649
20250318,105200,314157450,14920,14920,14920,14920,29
20250318,105100,313724770,14910,14900,14920,14900,325
20250318,105000,308881460,14900,14940,14940,14880,19
20250318,104900,308598360,14880,14940,14940,14880,526
20250318,104800,300760270,14930,14920,14940,14920,423
20250318,104700,294448610,14910,14920,14920,14900,62
20250318,104600,293524210,14920,14930,14930,14910,20
20250318,104500,293225810,14930,14940,14940,14930,14
20250318,104400,293016750,14940,14880,14960,14860,1083
20250318,104300,276906520,14970,14820,14970,14820,464
20250318,104200,270028690,14820,14810,14820,14760,694
20250318,104100,259764060,14770,14760,14800,14760,307
20250318,104000,255226010,14760,14770,14780,14760,79
20250318,103900,254058890,14790,14790,14790,14790,8
20250318,103800,253940570,14800,14800,14800,14800,31
20250318,103700,253481770,14800,14690,14800,14690,202
20250318,103600,250507600,14720,14720,14720,14720,0
20250318,103500,250507600,14720,14720,14720,14720,3
20250318,103400,250463440,14720,14720,14720,14720,0
20250318,103300,250463440,14720,14640,14720,14640,158
20250318,103200,248148660,14640,14690,14690,14640,24
20250318,103100,247796850,14690,14730,14730,14690,30
20250318,103000,247355990,14730,14710,14730,14690,16
20250318,102900,247120850,14720,14760,14780,14720,6
20250318,102800,247032380,14780,14790,14790,14780,2
20250318,102700,247002810,14800,14660,14800,14640,18
20250318,102600,246738990,14650,14640,14650,14630,245
20250318,102500,243150990,14650,14650,14660,14650,64
20250318,102400,242213380,14670,14690,14690,14670,35
20250318,102300,241699270,14700,14720,14720,14690,307
20250318,102200,237185680,14730,14740,14740,14730,22
20250318,102100,236861420,14800,14800,14800,14800,3
20250318,102000,236817020,14800,14760,14800,14700,18
20250318,101900,236552160,14700,14690,14700,14690,93
20250318,101800,235185120,14690,14780,14780,14690,4
20250318,101700,235126240,14790,14700,14790,14700,23
20250318,101600,234788050,14700,14790,14790,14700,17
20250318,101500,234537880,14800,14800,14800,14800,19
20250318,101400,234256680,14800,14800,14800,14800,1
20250318,101300,234241880,14710,14640,14710,14640,2618
20250318,101200,195889830,14640,14650,14650,14640,14
20250318,101100,195684850,14650,14650,14650,14650,1609
20250318,101000,172113000,14640,14710,14710,14640,1643
20250318,100900,148014190,14710,14715,14715,14710,9
20250318,100800,147881790,14715,14715,14715,14715,0
20250318,100700,147881790,14715,14710,14715,14710,26
20250318,100600,147499310,14710,14715,14715,14710,16
20250318,100500,147263945,14715,14715,14715,14710,25
20250318,100400,146896185,14715,14715,14715,14715,1
20250318,100300,146881470,14720,14730,14730,14720,36
20250318,100200,146351485,14730,14750,14750,14720,1244
20250318,100100,128019200,14740,14760,14760,14740,1444
20250318,100000,106725510,14770,14780,14780,14770,166
20250318,095900,104273680,14780,14770,14780,14770,37
20250318,095800,103726970,14770,14780,14780,14770,31
20250318,095700,103269020,14780,14780,14780,14780,4
20250318,095600,103209900,14780,14790,14790,14780,10
20250318,095500,103062090,14780,14780,14780,14780,94
20250318,095400,101672770,14780,14780,14780,14780,3
20250318,095300,101628430,14780,14780,14780,14780,1
20250318,095200,101613650,14780,14770,14780,14770,25
20250318,095100,101244380,14780,14770,14780,14770,87
20250318,095000,99959370,14770,14770,14770,14760,9
20250318,094900,99826510,14760,14800,14800,14760,8
20250318,094800,99708390,14770,14770,14770,14770,3
20250318,094700,99664080,14770,14760,14770,14760,31
20250318,094600,99206510,14760,14770,14770,14760,4
20250318,094500,99147440,14790,14760,14790,14760,107
20250318,094400,97568090,14750,14750,14750,14750,24
20250318,094300,97214090,14740,14790,14790,14740,388
20250318,094200,91493870,14750,14750,14750,14750,7
20250318,094100,91390620,14790,14790,14790,14790,1
20250318,094000,91375830,14750,14760,14770,14750,23
20250318,093900,91036520,14770,14770,14770,14770,39
20250318,093800,90460490,14790,14790,14790,14790,2
20250318,093700,90430910,14750,14730,14750,14730,317
20250318,093600,85755690,14730,14780,14780,14730,3761
20250318,093500,30236160,14790,14800,14800,14790,3
20250318,093400,30191770,14800,14800,14800,14780,52
20250318,093300,29423170,14800,14810,14810,14780,6
20250318,093200,29334420,14770,14780,14780,14770,174
20250318,093100,26763430,14780,14780,14810,14780,107
20250318,093000,25181940,14770,14760,14770,14760,44
20250318,092900,24532220,14770,14780,14780,14760,28
20250318,092800,24118870,14790,14790,14790,14790,3
20250318,092700,24074500,14810,14810,14810,14810,0
20250318,092600,24074500,14810,14810,14810,14810,0
20250318,092500,24074500,14810,14780,14810,14780,31
20250318,092400,23615600,14810,14810,14810,14810,8
20250318,092300,23497120,14810,14800,14810,14800,24
20250318,092200,23141750,14810,14760,14810,14760,8
20250318,092100,23023620,14820,14820,14820,14760,86
20250318,092000,21751800,14820,14760,14820,14760,9
20250318,091900,21618900,14840,14840,14840,14840,16
20250318,091800,21381460,14840,14790,14840,14790,2
20250318,091700,21351830,14760,14750,14760,14750,142
20250318,091600,19257020,14750,14770,14790,14750,302
20250318,091500,14800340,14770,14780,14780,14770,53
20250318,091400,14017330,14780,14870,14870,14780,614
20250318,091300,4926330,14950,14950,14950,14950,0
20250318,091200,4926330,14950,14950,14950,14950,1
20250318,091100,4911380,14830,14850,14970,14830,24
20250318,091000,4555080,15020,15020,15020,14850,22
20250318,090900,4227860,14870,14870,14870,14870,22
20250318,090800,3900720,15020,15020,15020,15020,0
20250318,090700,3900720,15020,15020,15020,15020,0
20250318,090600,3900720,15020,14980,15020,14870,175
20250318,090500,1282420,14980,14890,14980,14880,13
20250318,090400,1088790,14980,14980,14980,14980,1
20250318,090300,1073810,14950,14950,14950,14950,20
20250318,090200,774810,15060,15060,15060,15060,0
20250318,090100,774810,15060,15000,15060,15000,2
20250318,090000,744750,14860,14910,14910,14860,50
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192000 636453840 14780 14780 14780 14780 611
3 20250318 191900 636453840 14780 14780 14780 14780 0
4 20250318 191800 636453840 14780 14780 14780 14780 0
5 20250318 191700 636453840 14780 14780 14780 14780 0
6 20250318 191600 636453840 14780 14780 14780 14780 0
7 20250318 191500 636453840 14780 14780 14780 14780 0
8 20250318 191400 636453840 14780 14780 14780 14780 0
9 20250318 191300 636453840 14780 14780 14780 14780 0
10 20250318 191200 636453840 14780 14780 14780 14780 0
11 20250318 191100 636453840 14780 14780 14780 14780 0
12 20250318 191000 636453840 14780 14780 14780 14780 0
13 20250318 190900 636453840 14780 14780 14780 14780 0
14 20250318 190800 636453840 14780 14780 14780 14780 0
15 20250318 190700 636453840 14780 14780 14780 14780 0
16 20250318 190600 636453840 14780 14780 14780 14780 0
17 20250318 190500 636453840 14780 14780 14780 14780 0
18 20250318 190400 636453840 14780 14780 14780 14780 0
19 20250318 190300 636453840 14780 14780 14780 14780 0
20 20250318 190200 636453840 14780 14780 14780 14780 0
21 20250318 190100 636453840 14780 14780 14780 14780 0
22 20250318 190000 636453840 14780 14780 14780 14780 0
23 20250318 185900 636453840 14780 14780 14780 14780 0
24 20250318 185800 636453840 14780 14780 14780 14780 0
25 20250318 185700 636453840 14780 14780 14780 14780 0
26 20250318 185600 636453840 14780 14780 14780 14780 0
27 20250318 185500 636453840 14780 14780 14780 14780 0
28 20250318 185400 636453840 14780 14780 14780 14780 0
29 20250318 185300 636453840 14780 14780 14780 14780 0
30 20250318 185200 636453840 14780 14780 14780 14780 0
31 20250318 185100 636453840 14780 14780 14780 14780 0
32 20250318 185000 636453840 14780 14780 14780 14780 611
33 20250318 184900 636453840 14780 14780 14780 14780 0
34 20250318 184800 636453840 14780 14780 14780 14780 0
35 20250318 184700 636453840 14780 14780 14780 14780 0
36 20250318 184600 636453840 14780 14780 14780 14780 0
37 20250318 184500 636453840 14780 14780 14780 14780 0
38 20250318 184400 636453840 14780 14780 14780 14780 0
39 20250318 184300 636453840 14780 14780 14780 14780 0
40 20250318 184200 636453840 14780 14780 14780 14780 0
41 20250318 184100 636453840 14780 14780 14780 14780 0
42 20250318 184000 636453840 14780 14780 14780 14780 0
43 20250318 183900 636453840 14780 14780 14780 14780 0
44 20250318 183800 636453840 14780 14780 14780 14780 0
45 20250318 183700 636453840 14780 14780 14780 14780 0
46 20250318 183600 636453840 14780 14780 14780 14780 0
47 20250318 183500 636453840 14780 14780 14780 14780 0
48 20250318 183400 636453840 14780 14780 14780 14780 0
49 20250318 183300 636453840 14780 14780 14780 14780 0
50 20250318 183200 636453840 14780 14780 14780 14780 0
51 20250318 183100 636453840 14780 14780 14780 14780 0
52 20250318 183000 636453840 14780 14780 14780 14780 0
53 20250318 182900 636453840 14780 14780 14780 14780 0
54 20250318 182800 636453840 14780 14780 14780 14780 0
55 20250318 182700 636453840 14780 14780 14780 14780 0
56 20250318 182600 636453840 14780 14780 14780 14780 0
57 20250318 182500 636453840 14780 14780 14780 14780 0
58 20250318 182400 636453840 14780 14780 14780 14780 0
59 20250318 182300 636453840 14780 14780 14780 14780 0
60 20250318 182200 636453840 14780 14780 14780 14780 0
61 20250318 182100 636453840 14780 14780 14780 14780 0
62 20250318 182000 636453840 14780 14780 14780 14780 611
63 20250318 181900 636453840 14780 14780 14780 14780 0
64 20250318 181800 636453840 14780 14780 14780 14780 0
65 20250318 181700 636453840 14780 14780 14780 14780 0
66 20250318 181600 636453840 14780 14780 14780 14780 0
67 20250318 181500 636453840 14780 14780 14780 14780 0
68 20250318 181400 636453840 14780 14780 14780 14780 0
69 20250318 181300 636453840 14780 14780 14780 14780 0
70 20250318 181200 636453840 14780 14780 14780 14780 0
71 20250318 181100 636453840 14780 14780 14780 14780 0
72 20250318 181000 636453840 14780 14780 14780 14780 0
73 20250318 180900 636453840 14780 14780 14780 14780 0
74 20250318 180800 636453840 14780 14780 14780 14780 0
75 20250318 180700 636453840 14780 14780 14780 14780 0
76 20250318 180600 636453840 14780 14780 14780 14780 0
77 20250318 180500 636453840 14780 14780 14780 14780 0
78 20250318 180400 636453840 14780 14780 14780 14780 0
79 20250318 180300 636453840 14780 14780 14780 14780 0
80 20250318 180200 636453840 14780 14780 14780 14780 0
81 20250318 180100 636453840 14780 14780 14780 14780 0
82 20250318 180000 636453840 14780 14780 14780 14780 0
83 20250318 175900 636453840 14780 14780 14780 14780 0
84 20250318 175800 636453840 14780 14780 14780 14780 0
85 20250318 175700 636453840 14780 14780 14780 14780 0
86 20250318 175600 636453840 14780 14780 14780 14780 0
87 20250318 175500 636453840 14780 14780 14780 14780 0
88 20250318 175400 636453840 14780 14780 14780 14780 0
89 20250318 175300 636453840 14780 14780 14780 14780 0
90 20250318 175200 636453840 14780 14780 14780 14780 0
91 20250318 175100 636453840 14780 14780 14780 14780 0
92 20250318 175000 636453840 14780 14780 14780 14780 611
93 20250318 174900 636453840 14780 14780 14780 14780 0
94 20250318 174800 636453840 14780 14780 14780 14780 0
95 20250318 174700 636453840 14780 14780 14780 14780 0
96 20250318 174600 636453840 14780 14780 14780 14780 0
97 20250318 174500 636453840 14780 14780 14780 14780 0
98 20250318 174400 636453840 14780 14780 14780 14780 0
99 20250318 174300 636453840 14780 14780 14780 14780 0
100 20250318 174200 636453840 14780 14780 14780 14780 0
101 20250318 174100 636453840 14780 14780 14780 14780 0
102 20250318 174000 636453840 14780 14780 14780 14780 0
103 20250318 173900 636453840 14780 14780 14780 14780 0
104 20250318 173800 636453840 14780 14780 14780 14780 0
105 20250318 173700 636453840 14780 14780 14780 14780 0
106 20250318 173600 636453840 14780 14780 14780 14780 0
107 20250318 173500 636453840 14780 14780 14780 14780 0
108 20250318 173400 636453840 14780 14780 14780 14780 0
109 20250318 173300 636453840 14780 14780 14780 14780 0
110 20250318 173200 636453840 14780 14780 14780 14780 0
111 20250318 173100 636453840 14780 14780 14780 14780 0
112 20250318 173000 636453840 14780 14780 14780 14780 0
113 20250318 172900 636453840 14780 14780 14780 14780 0
114 20250318 172800 636453840 14780 14780 14780 14780 0
115 20250318 172700 636453840 14780 14780 14780 14780 0
116 20250318 172600 636453840 14780 14780 14780 14780 0
117 20250318 172500 636453840 14780 14780 14780 14780 0
118 20250318 172400 636453840 14780 14780 14780 14780 0
119 20250318 172300 636453840 14780 14780 14780 14780 0
120 20250318 172200 636453840 14780 14780 14780 14780 0
121 20250318 172100 636453840 14780 14780 14780 14780 0
122 20250318 172000 636453840 14780 14780 14780 14780 611
123 20250318 171900 636453840 14780 14780 14780 14780 0
124 20250318 171800 636453840 14780 14780 14780 14780 0
125 20250318 171700 636453840 14780 14780 14780 14780 0
126 20250318 171600 636453840 14780 14780 14780 14780 0
127 20250318 171500 636453840 14780 14780 14780 14780 0
128 20250318 171400 636453840 14780 14780 14780 14780 0
129 20250318 171300 636453840 14780 14780 14780 14780 0
130 20250318 171200 636453840 14780 14780 14780 14780 0
131 20250318 171100 636453840 14780 14780 14780 14780 0
132 20250318 171000 636453840 14780 14780 14780 14780 0
133 20250318 170900 636453840 14780 14780 14780 14780 0
134 20250318 170800 636453840 14780 14780 14780 14780 0
135 20250318 170700 636453840 14780 14780 14780 14780 0
136 20250318 170600 636453840 14780 14780 14780 14780 0
137 20250318 170500 636453840 14780 14780 14780 14780 0
138 20250318 170400 636453840 14780 14780 14780 14780 0
139 20250318 170300 636453840 14780 14780 14780 14780 0
140 20250318 170200 636453840 14780 14780 14780 14780 0
141 20250318 170100 636453840 14780 14780 14780 14780 0
142 20250318 170000 636453840 14780 14780 14780 14780 0
143 20250318 165900 636453840 14780 14780 14780 14780 0
144 20250318 165800 636453840 14780 14780 14780 14780 0
145 20250318 165700 636453840 14780 14780 14780 14780 0
146 20250318 165600 636453840 14780 14780 14780 14780 0
147 20250318 165500 636453840 14780 14780 14780 14780 0
148 20250318 165400 636453840 14780 14780 14780 14780 0
149 20250318 165300 636453840 14780 14780 14780 14780 0
150 20250318 165200 636453840 14780 14780 14780 14780 0
151 20250318 165100 636453840 14780 14780 14780 14780 0
152 20250318 165000 636453840 14780 14780 14780 14780 611
153 20250318 164900 636453840 14780 14780 14780 14780 0
154 20250318 164800 636453840 14780 14780 14780 14780 0
155 20250318 164700 636453840 14780 14780 14780 14780 0
156 20250318 164600 636453840 14780 14780 14780 14780 0
157 20250318 164500 636453840 14780 14780 14780 14780 0
158 20250318 164400 636453840 14780 14780 14780 14780 0
159 20250318 164300 636453840 14780 14780 14780 14780 0
160 20250318 164200 636453840 14780 14780 14780 14780 0
161 20250318 164100 636453840 14780 14780 14780 14780 0
162 20250318 164000 636453840 14780 14780 14780 14780 0
163 20250318 163900 636453840 14780 14780 14780 14780 0
164 20250318 163800 636453840 14780 14780 14780 14780 0
165 20250318 163700 636453840 14780 14780 14780 14780 0
166 20250318 163600 636453840 14780 14780 14780 14780 0
167 20250318 163500 636453840 14780 14780 14780 14780 0
168 20250318 163400 636453840 14780 14780 14780 14780 0
169 20250318 163300 636453840 14780 14780 14780 14780 0
170 20250318 163200 636453840 14780 14780 14780 14780 0
171 20250318 163100 636453840 14780 14780 14780 14780 0
172 20250318 163000 636453840 14780 14780 14780 14780 0
173 20250318 162900 636453840 14780 14780 14780 14780 0
174 20250318 162800 636453840 14780 14780 14780 14780 0
175 20250318 162700 636453840 14780 14780 14780 14780 0
176 20250318 162600 636453840 14780 14780 14780 14780 0
177 20250318 162500 636453840 14780 14780 14780 14780 0
178 20250318 162400 636453840 14780 14780 14780 14780 0
179 20250318 162300 636453840 14780 14780 14780 14780 0
180 20250318 162200 636453840 14780 14780 14780 14780 0
181 20250318 162100 636453840 14780 14780 14780 14780 0
182 20250318 162000 636453840 14780 14780 14780 14780 611
183 20250318 161900 636453840 14780 14780 14780 14780 0
184 20250318 161800 636453840 14780 14780 14780 14780 0
185 20250318 161700 636453840 14780 14780 14780 14780 0
186 20250318 161600 636453840 14780 14780 14780 14780 0
187 20250318 161500 636453840 14780 14780 14780 14780 0
188 20250318 161400 636453840 14780 14780 14780 14780 0
189 20250318 161300 636453840 14780 14780 14780 14780 0
190 20250318 161200 636453840 14780 14780 14780 14780 0
191 20250318 161100 636453840 14780 14780 14780 14780 0
192 20250318 161000 636453840 14780 14780 14780 14780 0
193 20250318 160900 636453840 14780 14780 14780 14780 0
194 20250318 160800 636453840 14780 14780 14780 14780 0
195 20250318 160700 636453840 14780 14780 14780 14780 0
196 20250318 160600 636453840 14780 14780 14780 14780 0
197 20250318 160500 636453840 14780 14780 14780 14780 0
198 20250318 160400 636453840 14780 14780 14780 14780 0
199 20250318 160300 636453840 14780 14780 14780 14780 0
200 20250318 160200 636453840 14780 14780 14780 14780 0
201 20250318 160100 636453840 14780 14780 14780 14780 0
202 20250318 160000 636453840 14780 14780 14780 14780 0
203 20250318 155900 636453840 14780 14780 14780 14780 0
204 20250318 155800 636453840 14780 14780 14780 14780 0
205 20250318 155700 636453840 14780 14780 14780 14780 0
206 20250318 155600 636453840 14780 14780 14780 14780 0
207 20250318 155500 636453840 14780 14780 14780 14780 0
208 20250318 155400 636453840 14780 14780 14780 14780 0
209 20250318 155300 636453840 14780 14780 14780 14780 0
210 20250318 155200 636453840 14780 14780 14780 14780 0
211 20250318 155100 636453840 14780 14780 14780 14780 0
212 20250318 155000 636453840 14780 14780 14780 14780 611
213 20250318 154900 636453840 14780 14780 14780 14780 0
214 20250318 154800 636453840 14780 14780 14780 14780 0
215 20250318 154700 636453840 14780 14780 14780 14780 0
216 20250318 154600 636453840 14780 14780 14780 14780 0
217 20250318 154500 636453840 14780 14780 14780 14780 0
218 20250318 154400 636453840 14780 14780 14780 14780 0
219 20250318 154300 636453840 14780 14780 14780 14780 0
220 20250318 154200 636453840 14780 14780 14780 14780 0
221 20250318 154100 636453840 14780 14780 14780 14780 0
222 20250318 154000 636453840 14780 14780 14780 14780 0
223 20250318 153900 636453840 14780 14780 14780 14780 0
224 20250318 153800 636453840 14780 14780 14780 14780 0
225 20250318 153700 636453840 14780 14780 14780 14780 0
226 20250318 153600 636453840 14780 14780 14780 14780 0
227 20250318 153500 636453840 14780 14780 14780 14780 0
228 20250318 153400 636453840 14780 14780 14780 14780 0
229 20250318 153300 636453840 14780 14780 14780 14780 0
230 20250318 153200 636453840 14780 14780 14780 14780 0
231 20250318 153100 636453840 14780 14780 14780 14780 0
232 20250318 153000 636453840 14780 14780 14780 14780 611
233 20250318 152900 627423260 14780 14780 14780 14780 0
234 20250318 152800 627423260 14780 14780 14780 14780 0
235 20250318 152700 627423260 14780 14780 14780 14780 0
236 20250318 152600 627423260 14780 14780 14780 14780 0
237 20250318 152500 627423260 14780 14780 14780 14780 0
238 20250318 152400 627423260 14780 14780 14780 14780 0
239 20250318 152300 627423260 14780 14780 14780 14780 0
240 20250318 152200 627423260 14780 14780 14780 14780 0
241 20250318 152100 627423260 14780 14780 14780 14780 0
242 20250318 152000 627423260 14780 14780 14780 14780 0
243 20250318 151900 627423260 14780 14770 14860 14770 209
244 20250318 151800 624334000 14780 14860 14860 14770 1683
245 20250318 151700 599462450 14860 14790 14860 14790 240
246 20250318 151600 595910050 14790 14800 14800 14780 326
247 20250318 151500 591090715 14810 14830 14840 14810 31
248 20250318 151400 590631075 14830 14800 14830 14780 530
249 20250318 151300 582791055 14800 14800 14810 14790 129
250 20250318 151200 580882405 14810 14810 14810 14800 125
251 20250318 151100 579032065 14810 14800 14810 14800 182
252 20250318 151000 576337330 14810 14810 14820 14800 153
253 20250318 150900 574072650 14820 14820 14830 14820 52
254 20250318 150800 573301750 14800 14830 14830 14800 274
255 20250318 150700 569246230 14830 14820 14830 14800 132
256 20250318 150600 567292070 14820 14830 14830 14820 94
257 20250318 150500 565898440 14830 14820 14830 14820 131
258 20250318 150400 563956410 14830 14840 14840 14830 31
259 20250318 150300 563496480 14840 14850 14860 14840 59
260 20250318 150200 562620150 14860 14860 14860 14860 42
261 20250318 150100 561996030 14860 14840 14860 14840 41
262 20250318 150000 561386930 14850 14840 14860 14840 68
263 20250318 145900 560377240 14840 14840 14840 14840 45
264 20250318 145800 559709440 14860 14860 14860 14830 46
265 20250318 145700 559026430 14860 14810 14860 14810 38
266 20250318 145600 558463200 14820 14800 14830 14790 240
267 20250318 145500 554912400 14830 14860 14860 14820 35
268 20250318 145400 554393040 14860 14810 14860 14810 62
269 20250318 145300 553473890 14810 14830 14830 14810 20
270 20250318 145200 553177450 14830 14820 14830 14820 51
271 20250318 145100 552421620 14820 14820 14820 14800 63
272 20250318 145000 551488250 14820 14830 14830 14810 56
273 20250318 144900 550658600 14820 14830 14840 14820 71
274 20250318 144800 549605760 14830 14860 14860 14830 94
275 20250318 144700 548211140 14860 14840 14860 14840 361
276 20250318 144600 542846780 14840 14850 14850 14840 58
277 20250318 144500 541985760 14850 14850 14850 14830 68
278 20250318 144400 540976370 14850 14850 14850 14850 29
279 20250318 144300 540545720 14840 14830 14840 14830 56
280 20250318 144200 539714700 14830 14830 14830 14830 45
281 20250318 144100 539047350 14830 14850 14850 14820 48
282 20250318 144000 538335180 14830 14850 14850 14830 43
283 20250318 143900 537696850 14850 14860 14860 14850 32
284 20250318 143800 537221550 14870 14870 14870 14870 64
285 20250318 143700 536269870 14870 14830 14870 14830 55
286 20250318 143600 535452800 14860 14860 14870 14860 36
287 20250318 143500 534917790 14870 14870 14870 14870 73
288 20250318 143400 533832280 14870 14870 14870 14870 35
289 20250318 143300 533311830 14870 14860 14870 14850 76
290 20250318 143200 532182920 14860 14870 14870 14860 39
291 20250318 143100 531603230 14870 14860 14870 14860 50
292 20250318 143000 530860100 14870 14860 14870 14810 53
293 20250318 142900 530072700 14870 14860 14870 14850 48
294 20250318 142800 529359470 14860 14840 14860 14840 65
295 20250318 142700 528394050 14830 14850 14850 14830 18
296 20250318 142600 528126900 14860 14850 14860 14850 59
297 20250318 142500 527250460 14850 14870 14870 14850 45
298 20250318 142400 526582050 14870 14860 14870 14850 41
299 20250318 142300 525972840 14860 14820 14860 14820 52
300 20250318 142200 525201170 14830 14830 14830 14820 48
301 20250318 142100 524489620 14830 14830 14830 14830 250
302 20250318 142000 520782120 14840 14820 14840 14820 30
303 20250318 141900 520337360 14840 14840 14840 14830 14
304 20250318 141800 520129610 14850 14850 14850 14840 74
305 20250318 141700 519030890 14840 14870 14870 14840 143
306 20250318 141600 516906680 14870 14870 14870 14870 364
307 20250318 141500 511494000 14860 14840 14870 14840 61
308 20250318 141400 510588110 14850 14870 14870 14850 125
309 20250318 141300 508729860 14870 14870 14870 14870 28
310 20250318 141200 508313500 14870 14860 14870 14860 31
311 20250318 141100 507852690 14860 14870 14870 14840 86
312 20250318 141000 506574980 14870 14870 14870 14870 23
313 20250318 140900 506232970 14870 14860 14870 14850 48
314 20250318 140800 505519300 14850 14850 14850 14840 46
315 20250318 140700 504836340 14850 14860 14860 14850 48
316 20250318 140600 504123350 14850 14850 14860 14840 81
317 20250318 140500 502920250 14860 14890 14890 14860 63
318 20250318 140400 501983400 14890 14890 14890 14880 32
319 20250318 140300 501507040 14890 14890 14890 14880 53
320 20250318 140200 500717960 14890 14890 14890 14870 58
321 20250318 140100 499854490 14890 14900 14900 14880 44
322 20250318 140000 499199310 14900 14870 14900 14870 56
323 20250318 135900 498365340 14870 14880 14880 14870 20
324 20250318 135800 498067880 14880 14890 14900 14870 56
325 20250318 135700 497234440 14890 14870 14900 14870 66
326 20250318 135600 496251960 14880 14890 14890 14870 39
327 20250318 135500 495671740 14890 14900 14900 14880 37
328 20250318 135400 495120860 14900 14900 14900 14890 53
329 20250318 135300 494331280 14890 14890 14900 14890 38
330 20250318 135200 493765260 14890 14880 14890 14880 59
331 20250318 135100 492886830 14880 14900 14900 14880 24
332 20250318 135000 492529430 14890 14870 14890 14860 370
333 20250318 134900 487020850 14870 14840 14900 14840 51
334 20250318 134800 486262280 14850 14870 14870 14830 63
335 20250318 134700 485326860 14870 14860 14870 14860 43
336 20250318 134600 484687490 14860 14890 14890 14860 52
337 20250318 134500 483914170 14890 14860 14890 14860 24
338 20250318 134400 483557230 14850 14860 14860 14850 47
339 20250318 134300 482858870 14850 14850 14870 14850 52
340 20250318 134200 482086550 14860 14860 14860 14820 57
341 20250318 134100 481240700 14860 14870 14890 14860 34
342 20250318 134000 480734910 14860 14850 14860 14850 64
343 20250318 133900 479784440 14850 14850 14850 14840 22
344 20250318 133800 479457860 14850 14850 14850 14840 46
345 20250318 133700 478774890 14860 14860 14870 14850 38
346 20250318 133600 478210120 14860 14860 14860 14860 23
347 20250318 133500 477868340 14870 14830 14870 14830 68
348 20250318 133400 476859190 14820 14860 14860 14790 116
349 20250318 133300 475140350 14880 14880 14880 14870 42
350 20250318 133200 474515400 14870 14880 14890 14870 56
351 20250318 133100 473682400 14890 14870 14890 14850 38
352 20250318 133000 473117550 14890 14890 14890 14880 29
353 20250318 132900 472685760 14890 14850 14890 14850 110
354 20250318 132800 471051790 14860 14850 14860 14850 27
355 20250318 132700 470650660 14850 14850 14860 14850 28
356 20250318 132600 470234780 14860 14840 14860 14840 100
357 20250318 132500 468749500 14860 14860 14860 14860 4
358 20250318 132400 468690060 14860 14870 14870 14850 550
359 20250318 132300 460521710 14870 14860 14870 14860 44
360 20250318 132200 459867520 14870 14880 14880 14860 51
361 20250318 132100 459109320 14880 14880 14890 14860 62
362 20250318 132000 458187480 14880 14870 14890 14870 47
363 20250318 131900 457488020 14880 14890 14890 14880 48
364 20250318 131800 456773460 14880 14880 14880 14880 31
365 20250318 131700 456312180 14880 14890 14890 14870 51
366 20250318 131600 455553210 14900 14900 14900 14900 20
367 20250318 131500 455255210 14900 14880 14900 14880 61
368 20250318 131400 454346630 14870 14890 14890 14870 23
369 20250318 131300 454004470 14880 14900 14900 14880 72
370 20250318 131200 452932180 14900 14900 14900 14900 20
371 20250318 131100 452634180 14900 14900 14900 14890 60
372 20250318 131000 451740480 14900 14900 14910 14900 362
373 20250318 130900 446346670 14895 14920 14920 14895 41
374 20250318 130800 445735655 14900 14900 14900 14900 57
375 20250318 130700 444886355 14890 14890 14900 14890 21
376 20250318 130600 444573595 14900 14900 14900 14900 29
377 20250318 130500 444141495 14900 14900 14900 14890 48
378 20250318 130400 443426305 14910 14900 14910 14900 32
379 20250318 130300 442949235 14890 14900 14920 14890 57
380 20250318 130200 442100235 14900 14900 14900 14900 38
381 20250318 130100 441534035 14920 14890 14920 14890 35
382 20250318 130000 441012475 14880 14900 14900 14880 45
383 20250318 125900 440342585 14900 14900 14920 14900 20
384 20250318 125800 440044445 14890 14880 14890 14880 60
385 20250318 125700 439151125 14890 14890 14890 14880 28
386 20250318 125600 438734305 14890 14890 14890 14890 13
387 20250318 125500 438540735 14880 14880 14890 14880 59
388 20250318 125400 437662615 14890 14910 14910 14890 12
389 20250318 125300 437483845 14910 14890 14910 14890 57
390 20250318 125200 436634735 14890 14900 14900 14890 28
391 20250318 125100 436217595 14900 14900 14900 14890 48
392 20250318 125000 435502485 14900 14900 14930 14880 55
393 20250318 124900 434682485 14900 14890 14900 14890 34
394 20250318 124800 434176125 14890 14890 14900 14890 44
395 20250318 124700 433520815 14890 14920 14920 14880 41
396 20250318 124600 432910345 14890 14900 14920 14890 41
397 20250318 124500 432299375 14900 14900 14900 14900 19
398 20250318 124400 432016275 14930 14880 14930 14870 56
399 20250318 124300 431183025 14880 14920 14920 14870 83
400 20250318 124200 429946195 14930 14940 14940 14930 18
401 20250318 124100 429677375 14910 14900 14910 14900 18
402 20250318 124000 429409085 14900 14900 14900 14890 33
403 20250318 123900 428917445 14900 14920 14940 14900 382
404 20250318 123800 423221675 14910 14890 14910 14880 39
405 20250318 123700 422640875 14890 14890 14890 14880 31
406 20250318 123600 422179385 14900 14920 14920 14900 25
407 20250318 123500 421806615 14920 14940 14940 14910 68
408 20250318 123400 420791745 14940 14910 14940 14910 22
409 20250318 123300 420463695 14910 14920 14920 14910 27
410 20250318 123200 420061015 14920 14910 14950 14910 63
411 20250318 123100 419121475 14920 14920 14920 14920 17
412 20250318 123000 418867835 14920 14910 14920 14900 81
413 20250318 122900 417659935 14920 14930 14930 14900 212
414 20250318 122800 414500785 14930 14930 14930 14930 25
415 20250318 122700 414127535 14930 14920 14930 14920 64
416 20250318 122600 413172395 14910 14930 14930 14910 30
417 20250318 122500 412724855 14930 14940 14940 14930 49
418 20250318 122400 411993115 14930 14940 14940 14930 72
419 20250318 122300 410917445 14940 14920 14940 14920 31
420 20250318 122200 410454495 14930 14930 14930 14910 57
421 20250318 122100 409603915 14940 14940 14940 14940 28
422 20250318 122000 409185595 14940 14930 14940 14910 51
423 20250318 121900 408424175 14930 14940 14950 14920 35
424 20250318 121800 407901345 14930 14910 14930 14900 42
425 20250318 121700 407274975 14910 14930 14930 14910 54
426 20250318 121600 406469285 14930 14930 14930 14920 42
427 20250318 121500 405842285 14930 14930 14930 14930 36
428 20250318 121400 405304805 14930 14930 14930 14930 355
429 20250318 121300 400004655 14930 14920 14930 14920 64
430 20250318 121200 399049225 14920 14930 14930 14920 22
431 20250318 121100 398720825 14930 14930 14930 14930 28
432 20250318 121000 398302785 14930 14910 14930 14910 57
433 20250318 120900 397452155 14910 14910 14920 14910 61
434 20250318 120800 396542565 14910 14920 14920 14910 9
435 20250318 120700 396408365 14930 14900 14930 14850 164
436 20250318 120600 393965015 14900 14920 14920 14900 362
437 20250318 120500 388571015 14920 14930 14930 14920 35
438 20250318 120400 388048525 14930 14900 14930 14900 52
439 20250318 120300 387272725 14920 14920 14920 14910 51
440 20250318 120200 386511945 14920 14930 14940 14920 54
441 20250318 120100 385705565 14920 14930 14930 14920 23
442 20250318 120000 385362395 14930 14930 14940 14930 36
443 20250318 115900 384824905 14930 14920 14940 14920 92
444 20250318 115800 383451315 14930 14930 14930 14920 39
445 20250318 115700 382869135 14940 14930 14940 14930 35
446 20250318 115600 382346565 14930 14900 14930 14900 41
447 20250318 115500 381734815 14890 14900 14910 14890 56
448 20250318 115400 380900625 14900 14910 14920 14900 39
449 20250318 115300 380319045 14930 14910 14930 14910 92
450 20250318 115200 378946295 14910 14910 14910 14900 39
451 20250318 115100 378364885 14910 14910 14910 14910 62
452 20250318 115000 377440465 14910 14870 14910 14870 72
453 20250318 114900 376367675 14870 14860 14870 14860 39
454 20250318 114800 375787925 14870 14910 14910 14870 48
455 20250318 114700 375073155 14910 14920 14920 14910 75
456 20250318 114600 373954805 14920 14920 14930 14920 43
457 20250318 114500 373312855 14920 14920 14920 14910 50
458 20250318 114400 372566935 14920 14920 14930 14910 517
459 20250318 114300 364854065 14910 14910 14910 14910 0
460 20250318 114200 364854065 14910 14910 14910 14910 0
461 20250318 114100 364854065 14910 14910 14910 14910 0
462 20250318 114000 364854065 14910 14910 14910 14910 0
463 20250318 113900 364854065 14910 14910 14910 14910 0
464 20250318 113800 364854065 14910 14910 14910 14910 0
465 20250318 113700 364854065 14910 14910 14910 14910 0
466 20250318 113600 364854065 14910 14905 14920 14900 92
467 20250318 113500 363482520 14910 14900 14910 14900 21
468 20250318 113400 363169490 14910 14900 14910 14900 27
469 20250318 113300 362767140 14900 14900 14900 14870 80
470 20250318 113200 361576540 14890 14920 14920 14890 28
471 20250318 113100 361159090 14900 14920 14920 14900 66
472 20250318 113000 360174780 14920 14890 14930 14890 49
473 20250318 112900 359444720 14890 14900 14900 14890 28
474 20250318 112800 359027680 14900 14910 14910 14900 70
475 20250318 112700 357984340 14910 14910 14910 14910 32
476 20250318 112600 357507220 14910 14910 14910 14910 39
477 20250318 112500 356925730 14910 14860 14910 14860 348
478 20250318 112400 351738860 14870 14860 14870 14860 33
479 20250318 112300 351248220 14860 14850 14860 14850 63
480 20250318 112200 350312260 14850 14840 14850 14840 23
481 20250318 112100 349970930 14850 14780 14850 14770 40
482 20250318 112000 349379850 14850 14850 14850 14730 149
483 20250318 111900 347176090 14850 14870 14870 14850 86
484 20250318 111800 345898160 14880 14900 14900 14870 56
485 20250318 111700 345064400 14900 14900 14900 14900 20
486 20250318 111600 344766400 14900 14900 14900 14900 42
487 20250318 111500 344140600 14890 14890 14890 14890 39
488 20250318 111400 343559890 14890 14890 14890 14880 55
489 20250318 111300 342741010 14890 14890 14890 14890 33
490 20250318 111200 342249640 14880 14890 14890 14880 371
491 20250318 111100 336725660 14890 14880 14890 14870 57
492 20250318 111000 335877200 14880 14920 14920 14870 79
493 20250318 110900 334701180 14890 14920 14920 14890 13
494 20250318 110800 334507520 14860 14830 14860 14830 94
495 20250318 110700 333110940 14830 14830 14850 14820 40
496 20250318 110600 332517630 14830 14840 14840 14820 19
497 20250318 110500 332235900 14840 14850 14850 14840 76
498 20250318 110400 331107400 14850 14840 14860 14840 34
499 20250318 110300 330602330 14840 14840 14850 14830 40
500 20250318 110200 330008770 14840 14850 14850 14840 60
501 20250318 110100 329117880 14850 14850 14850 14840 26
502 20250318 110000 328731850 14850 14860 14860 14820 49
503 20250318 105900 328004310 14850 14860 14860 14850 64
504 20250318 105800 327053810 14860 14860 14860 14850 26
505 20250318 105700 326667480 14860 14860 14860 14850 56
506 20250318 105600 325835490 14860 14870 14870 14850 31
507 20250318 105500 325374790 14870 14880 14880 14870 57
508 20250318 105400 324526780 14880 14890 14890 14880 47
509 20250318 105300 323827250 14880 14910 14920 14870 649
510 20250318 105200 314157450 14920 14920 14920 14920 29
511 20250318 105100 313724770 14910 14900 14920 14900 325
512 20250318 105000 308881460 14900 14940 14940 14880 19
513 20250318 104900 308598360 14880 14940 14940 14880 526
514 20250318 104800 300760270 14930 14920 14940 14920 423
515 20250318 104700 294448610 14910 14920 14920 14900 62
516 20250318 104600 293524210 14920 14930 14930 14910 20
517 20250318 104500 293225810 14930 14940 14940 14930 14
518 20250318 104400 293016750 14940 14880 14960 14860 1083
519 20250318 104300 276906520 14970 14820 14970 14820 464
520 20250318 104200 270028690 14820 14810 14820 14760 694
521 20250318 104100 259764060 14770 14760 14800 14760 307
522 20250318 104000 255226010 14760 14770 14780 14760 79
523 20250318 103900 254058890 14790 14790 14790 14790 8
524 20250318 103800 253940570 14800 14800 14800 14800 31
525 20250318 103700 253481770 14800 14690 14800 14690 202
526 20250318 103600 250507600 14720 14720 14720 14720 0
527 20250318 103500 250507600 14720 14720 14720 14720 3
528 20250318 103400 250463440 14720 14720 14720 14720 0
529 20250318 103300 250463440 14720 14640 14720 14640 158
530 20250318 103200 248148660 14640 14690 14690 14640 24
531 20250318 103100 247796850 14690 14730 14730 14690 30
532 20250318 103000 247355990 14730 14710 14730 14690 16
533 20250318 102900 247120850 14720 14760 14780 14720 6
534 20250318 102800 247032380 14780 14790 14790 14780 2
535 20250318 102700 247002810 14800 14660 14800 14640 18
536 20250318 102600 246738990 14650 14640 14650 14630 245
537 20250318 102500 243150990 14650 14650 14660 14650 64
538 20250318 102400 242213380 14670 14690 14690 14670 35
539 20250318 102300 241699270 14700 14720 14720 14690 307
540 20250318 102200 237185680 14730 14740 14740 14730 22
541 20250318 102100 236861420 14800 14800 14800 14800 3
542 20250318 102000 236817020 14800 14760 14800 14700 18
543 20250318 101900 236552160 14700 14690 14700 14690 93
544 20250318 101800 235185120 14690 14780 14780 14690 4
545 20250318 101700 235126240 14790 14700 14790 14700 23
546 20250318 101600 234788050 14700 14790 14790 14700 17
547 20250318 101500 234537880 14800 14800 14800 14800 19
548 20250318 101400 234256680 14800 14800 14800 14800 1
549 20250318 101300 234241880 14710 14640 14710 14640 2618
550 20250318 101200 195889830 14640 14650 14650 14640 14
551 20250318 101100 195684850 14650 14650 14650 14650 1609
552 20250318 101000 172113000 14640 14710 14710 14640 1643
553 20250318 100900 148014190 14710 14715 14715 14710 9
554 20250318 100800 147881790 14715 14715 14715 14715 0
555 20250318 100700 147881790 14715 14710 14715 14710 26
556 20250318 100600 147499310 14710 14715 14715 14710 16
557 20250318 100500 147263945 14715 14715 14715 14710 25
558 20250318 100400 146896185 14715 14715 14715 14715 1
559 20250318 100300 146881470 14720 14730 14730 14720 36
560 20250318 100200 146351485 14730 14750 14750 14720 1244
561 20250318 100100 128019200 14740 14760 14760 14740 1444
562 20250318 100000 106725510 14770 14780 14780 14770 166
563 20250318 095900 104273680 14780 14770 14780 14770 37
564 20250318 095800 103726970 14770 14780 14780 14770 31
565 20250318 095700 103269020 14780 14780 14780 14780 4
566 20250318 095600 103209900 14780 14790 14790 14780 10
567 20250318 095500 103062090 14780 14780 14780 14780 94
568 20250318 095400 101672770 14780 14780 14780 14780 3
569 20250318 095300 101628430 14780 14780 14780 14780 1
570 20250318 095200 101613650 14780 14770 14780 14770 25
571 20250318 095100 101244380 14780 14770 14780 14770 87
572 20250318 095000 99959370 14770 14770 14770 14760 9
573 20250318 094900 99826510 14760 14800 14800 14760 8
574 20250318 094800 99708390 14770 14770 14770 14770 3
575 20250318 094700 99664080 14770 14760 14770 14760 31
576 20250318 094600 99206510 14760 14770 14770 14760 4
577 20250318 094500 99147440 14790 14760 14790 14760 107
578 20250318 094400 97568090 14750 14750 14750 14750 24
579 20250318 094300 97214090 14740 14790 14790 14740 388
580 20250318 094200 91493870 14750 14750 14750 14750 7
581 20250318 094100 91390620 14790 14790 14790 14790 1
582 20250318 094000 91375830 14750 14760 14770 14750 23
583 20250318 093900 91036520 14770 14770 14770 14770 39
584 20250318 093800 90460490 14790 14790 14790 14790 2
585 20250318 093700 90430910 14750 14730 14750 14730 317
586 20250318 093600 85755690 14730 14780 14780 14730 3761
587 20250318 093500 30236160 14790 14800 14800 14790 3
588 20250318 093400 30191770 14800 14800 14800 14780 52
589 20250318 093300 29423170 14800 14810 14810 14780 6
590 20250318 093200 29334420 14770 14780 14780 14770 174
591 20250318 093100 26763430 14780 14780 14810 14780 107
592 20250318 093000 25181940 14770 14760 14770 14760 44
593 20250318 092900 24532220 14770 14780 14780 14760 28
594 20250318 092800 24118870 14790 14790 14790 14790 3
595 20250318 092700 24074500 14810 14810 14810 14810 0
596 20250318 092600 24074500 14810 14810 14810 14810 0
597 20250318 092500 24074500 14810 14780 14810 14780 31
598 20250318 092400 23615600 14810 14810 14810 14810 8
599 20250318 092300 23497120 14810 14800 14810 14800 24
600 20250318 092200 23141750 14810 14760 14810 14760 8
601 20250318 092100 23023620 14820 14820 14820 14760 86
602 20250318 092000 21751800 14820 14760 14820 14760 9
603 20250318 091900 21618900 14840 14840 14840 14840 16
604 20250318 091800 21381460 14840 14790 14840 14790 2
605 20250318 091700 21351830 14760 14750 14760 14750 142
606 20250318 091600 19257020 14750 14770 14790 14750 302
607 20250318 091500 14800340 14770 14780 14780 14770 53
608 20250318 091400 14017330 14780 14870 14870 14780 614
609 20250318 091300 4926330 14950 14950 14950 14950 0
610 20250318 091200 4926330 14950 14950 14950 14950 1
611 20250318 091100 4911380 14830 14850 14970 14830 24
612 20250318 091000 4555080 15020 15020 15020 14850 22
613 20250318 090900 4227860 14870 14870 14870 14870 22
614 20250318 090800 3900720 15020 15020 15020 15020 0
615 20250318 090700 3900720 15020 15020 15020 15020 0
616 20250318 090600 3900720 15020 14980 15020 14870 175
617 20250318 090500 1282420 14980 14890 14980 14880 13
618 20250318 090400 1088790 14980 14980 14980 14980 1
619 20250318 090300 1073810 14950 14950 14950 14950 20
620 20250318 090200 774810 15060 15060 15060 15060 0
621 20250318 090100 774810 15060 15000 15060 15000 2
622 20250318 090000 744750 14860 14910 14910 14860 50

1
035150/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,21250000,0,309825000000,0.00
20250313,0,21250000,0,313650000000,0.00
20250312,0,21250000,0,313650000000,0.00
20250311,0,21250000,0,316837500000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 21250000 0 309825000000 0.00
3 20250313 0 21250000 0 313650000000 0.00
4 20250312 0 21250000 0 313650000000 0.00
5 20250311 0 21250000 0 316837500000 0.00