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

624
036480/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192200,832156385,9130,9130,9130,9130,1831
20250318,192100,832156385,9130,9130,9130,9130,0
20250318,192000,832156385,9130,9130,9130,9130,0
20250318,191900,832156385,9130,9130,9130,9130,0
20250318,191800,832156385,9130,9130,9130,9130,0
20250318,191700,832156385,9130,9130,9130,9130,0
20250318,191600,832156385,9130,9130,9130,9130,0
20250318,191500,832156385,9130,9130,9130,9130,0
20250318,191400,832156385,9130,9130,9130,9130,0
20250318,191300,832156385,9130,9130,9130,9130,0
20250318,191200,832156385,9130,9130,9130,9130,0
20250318,191100,832156385,9130,9130,9130,9130,0
20250318,191000,832156385,9130,9130,9130,9130,0
20250318,190900,832156385,9130,9130,9130,9130,0
20250318,190800,832156385,9130,9130,9130,9130,0
20250318,190700,832156385,9130,9130,9130,9130,0
20250318,190600,832156385,9130,9130,9130,9130,0
20250318,190500,832156385,9130,9130,9130,9130,0
20250318,190400,832156385,9130,9130,9130,9130,0
20250318,190300,832156385,9130,9130,9130,9130,0
20250318,190200,832156385,9130,9130,9130,9130,0
20250318,190100,832156385,9130,9130,9130,9130,0
20250318,190000,832156385,9130,9130,9130,9130,0
20250318,185900,832156385,9130,9130,9130,9130,0
20250318,185800,832156385,9130,9130,9130,9130,0
20250318,185700,832156385,9130,9130,9130,9130,0
20250318,185600,832156385,9130,9130,9130,9130,0
20250318,185500,832156385,9130,9130,9130,9130,0
20250318,185400,832156385,9130,9130,9130,9130,0
20250318,185300,832156385,9130,9130,9130,9130,0
20250318,185200,832156385,9130,9130,9130,9130,1831
20250318,185100,832156385,9130,9130,9130,9130,0
20250318,185000,832156385,9130,9130,9130,9130,0
20250318,184900,832156385,9130,9130,9130,9130,0
20250318,184800,832156385,9130,9130,9130,9130,0
20250318,184700,832156385,9130,9130,9130,9130,0
20250318,184600,832156385,9130,9130,9130,9130,0
20250318,184500,832156385,9130,9130,9130,9130,0
20250318,184400,832156385,9130,9130,9130,9130,0
20250318,184300,832156385,9130,9130,9130,9130,0
20250318,184200,832156385,9130,9130,9130,9130,0
20250318,184100,832156385,9130,9130,9130,9130,0
20250318,184000,832156385,9130,9130,9130,9130,0
20250318,183900,832156385,9130,9130,9130,9130,0
20250318,183800,832156385,9130,9130,9130,9130,0
20250318,183700,832156385,9130,9130,9130,9130,0
20250318,183600,832156385,9130,9130,9130,9130,0
20250318,183500,832156385,9130,9130,9130,9130,0
20250318,183400,832156385,9130,9130,9130,9130,0
20250318,183300,832156385,9130,9130,9130,9130,0
20250318,183200,832156385,9130,9130,9130,9130,0
20250318,183100,832156385,9130,9130,9130,9130,0
20250318,183000,832156385,9130,9130,9130,9130,0
20250318,182900,832156385,9130,9130,9130,9130,0
20250318,182800,832156385,9130,9130,9130,9130,0
20250318,182700,832156385,9130,9130,9130,9130,0
20250318,182600,832156385,9130,9130,9130,9130,0
20250318,182500,832156385,9130,9130,9130,9130,0
20250318,182400,832156385,9130,9130,9130,9130,0
20250318,182300,832156385,9130,9130,9130,9130,0
20250318,182200,832156385,9130,9130,9130,9130,1831
20250318,182100,832156385,9130,9130,9130,9130,0
20250318,182000,832156385,9130,9130,9130,9130,0
20250318,181900,832156385,9130,9130,9130,9130,0
20250318,181800,832156385,9130,9130,9130,9130,0
20250318,181700,832156385,9130,9130,9130,9130,0
20250318,181600,832156385,9130,9130,9130,9130,0
20250318,181500,832156385,9130,9130,9130,9130,0
20250318,181400,832156385,9130,9130,9130,9130,0
20250318,181300,832156385,9130,9130,9130,9130,0
20250318,181200,832156385,9130,9130,9130,9130,0
20250318,181100,832156385,9130,9130,9130,9130,0
20250318,181000,832156385,9130,9130,9130,9130,0
20250318,180900,832156385,9130,9130,9130,9130,0
20250318,180800,832156385,9130,9130,9130,9130,0
20250318,180700,832156385,9130,9130,9130,9130,0
20250318,180600,832156385,9130,9130,9130,9130,0
20250318,180500,832156385,9130,9130,9130,9130,0
20250318,180400,832156385,9130,9130,9130,9130,0
20250318,180300,832156385,9130,9130,9130,9130,0
20250318,180200,832156385,9130,9130,9130,9130,0
20250318,180100,832156385,9130,9130,9130,9130,0
20250318,180000,832156385,9130,9130,9130,9130,0
20250318,175900,832156385,9130,9130,9130,9130,0
20250318,175800,832156385,9130,9130,9130,9130,0
20250318,175700,832156385,9130,9130,9130,9130,0
20250318,175600,832156385,9130,9130,9130,9130,0
20250318,175500,832156385,9130,9130,9130,9130,0
20250318,175400,832156385,9130,9130,9130,9130,0
20250318,175300,832156385,9130,9130,9130,9130,0
20250318,175200,832156385,9130,9130,9130,9130,1831
20250318,175100,832156385,9130,9130,9130,9130,0
20250318,175000,832156385,9130,9130,9130,9130,0
20250318,174900,832156385,9130,9130,9130,9130,0
20250318,174800,832156385,9130,9130,9130,9130,0
20250318,174700,832156385,9130,9130,9130,9130,0
20250318,174600,832156385,9130,9130,9130,9130,0
20250318,174500,832156385,9130,9130,9130,9130,0
20250318,174400,832156385,9130,9130,9130,9130,0
20250318,174300,832156385,9130,9130,9130,9130,0
20250318,174200,832156385,9130,9130,9130,9130,0
20250318,174100,832156385,9130,9130,9130,9130,0
20250318,174000,832156385,9130,9130,9130,9130,0
20250318,173900,832156385,9130,9130,9130,9130,0
20250318,173800,832156385,9130,9130,9130,9130,0
20250318,173700,832156385,9130,9130,9130,9130,0
20250318,173600,832156385,9130,9130,9130,9130,0
20250318,173500,832156385,9130,9130,9130,9130,0
20250318,173400,832156385,9130,9130,9130,9130,0
20250318,173300,832156385,9130,9130,9130,9130,0
20250318,173200,832156385,9130,9130,9130,9130,0
20250318,173100,832156385,9130,9130,9130,9130,0
20250318,173000,832156385,9130,9130,9130,9130,0
20250318,172900,832156385,9130,9130,9130,9130,0
20250318,172800,832156385,9130,9130,9130,9130,0
20250318,172700,832156385,9130,9130,9130,9130,0
20250318,172600,832156385,9130,9130,9130,9130,0
20250318,172500,832156385,9130,9130,9130,9130,0
20250318,172400,832156385,9130,9130,9130,9130,0
20250318,172300,832156385,9130,9130,9130,9130,0
20250318,172200,832156385,9130,9130,9130,9130,1831
20250318,172100,832156385,9130,9130,9130,9130,0
20250318,172000,832156385,9130,9130,9130,9130,0
20250318,171900,832156385,9130,9130,9130,9130,0
20250318,171800,832156385,9130,9130,9130,9130,0
20250318,171700,832156385,9130,9130,9130,9130,0
20250318,171600,832156385,9130,9130,9130,9130,0
20250318,171500,832156385,9130,9130,9130,9130,0
20250318,171400,832156385,9130,9130,9130,9130,0
20250318,171300,832156385,9130,9130,9130,9130,0
20250318,171200,832156385,9130,9130,9130,9130,0
20250318,171100,832156385,9130,9130,9130,9130,0
20250318,171000,832156385,9130,9130,9130,9130,0
20250318,170900,832156385,9130,9130,9130,9130,0
20250318,170800,832156385,9130,9130,9130,9130,0
20250318,170700,832156385,9130,9130,9130,9130,0
20250318,170600,832156385,9130,9130,9130,9130,0
20250318,170500,832156385,9130,9130,9130,9130,0
20250318,170400,832156385,9130,9130,9130,9130,0
20250318,170300,832156385,9130,9130,9130,9130,0
20250318,170200,832156385,9130,9130,9130,9130,0
20250318,170100,832156385,9130,9130,9130,9130,0
20250318,170000,832156385,9130,9130,9130,9130,0
20250318,165900,832156385,9130,9130,9130,9130,0
20250318,165800,832156385,9130,9130,9130,9130,0
20250318,165700,832156385,9130,9130,9130,9130,0
20250318,165600,832156385,9130,9130,9130,9130,0
20250318,165500,832156385,9130,9130,9130,9130,0
20250318,165400,832156385,9130,9130,9130,9130,0
20250318,165300,832156385,9130,9130,9130,9130,0
20250318,165200,832156385,9130,9130,9130,9130,1831
20250318,165100,832156385,9130,9130,9130,9130,0
20250318,165000,832156385,9130,9130,9130,9130,0
20250318,164900,832156385,9130,9130,9130,9130,0
20250318,164800,832156385,9130,9130,9130,9130,0
20250318,164700,832156385,9130,9130,9130,9130,0
20250318,164600,832156385,9130,9130,9130,9130,0
20250318,164500,832156385,9130,9130,9130,9130,0
20250318,164400,832156385,9130,9130,9130,9130,0
20250318,164300,832156385,9130,9130,9130,9130,0
20250318,164200,832156385,9130,9130,9130,9130,0
20250318,164100,832156385,9130,9130,9130,9130,0
20250318,164000,832156385,9130,9130,9130,9130,0
20250318,163900,832156385,9130,9130,9130,9130,0
20250318,163800,832156385,9130,9130,9130,9130,0
20250318,163700,832156385,9130,9130,9130,9130,0
20250318,163600,832156385,9130,9130,9130,9130,0
20250318,163500,832156385,9130,9130,9130,9130,0
20250318,163400,832156385,9130,9130,9130,9130,0
20250318,163300,832156385,9130,9130,9130,9130,0
20250318,163200,832156385,9130,9130,9130,9130,0
20250318,163100,832156385,9130,9130,9130,9130,0
20250318,163000,832156385,9130,9130,9130,9130,0
20250318,162900,832156385,9130,9130,9130,9130,0
20250318,162800,832156385,9130,9130,9130,9130,0
20250318,162700,832156385,9130,9130,9130,9130,0
20250318,162600,832156385,9130,9130,9130,9130,0
20250318,162500,832156385,9130,9130,9130,9130,0
20250318,162400,832156385,9130,9130,9130,9130,0
20250318,162300,832156385,9130,9130,9130,9130,0
20250318,162200,832156385,9130,9130,9130,9130,1831
20250318,162100,832156385,9130,9130,9130,9130,0
20250318,162000,832156385,9130,9130,9130,9130,0
20250318,161900,832156385,9130,9130,9130,9130,0
20250318,161800,832156385,9130,9130,9130,9130,0
20250318,161700,832156385,9130,9130,9130,9130,0
20250318,161600,832156385,9130,9130,9130,9130,0
20250318,161500,832156385,9130,9130,9130,9130,0
20250318,161400,832156385,9130,9130,9130,9130,0
20250318,161300,832156385,9130,9130,9130,9130,0
20250318,161200,832156385,9130,9130,9130,9130,0
20250318,161100,832156385,9130,9130,9130,9130,0
20250318,161000,832156385,9130,9130,9130,9130,0
20250318,160900,832156385,9130,9130,9130,9130,0
20250318,160800,832156385,9130,9130,9130,9130,0
20250318,160700,832156385,9130,9130,9130,9130,0
20250318,160600,832156385,9130,9130,9130,9130,0
20250318,160500,832156385,9130,9130,9130,9130,0
20250318,160400,832156385,9130,9130,9130,9130,0
20250318,160300,832156385,9130,9130,9130,9130,0
20250318,160200,832156385,9130,9130,9130,9130,0
20250318,160100,832156385,9130,9130,9130,9130,0
20250318,160000,832156385,9130,9130,9130,9130,0
20250318,155900,832156385,9130,9130,9130,9130,0
20250318,155800,832156385,9130,9130,9130,9130,0
20250318,155700,832156385,9130,9130,9130,9130,0
20250318,155600,832156385,9130,9130,9130,9130,0
20250318,155500,832156385,9130,9130,9130,9130,0
20250318,155400,832156385,9130,9130,9130,9130,0
20250318,155300,832156385,9130,9130,9130,9130,0
20250318,155200,832156385,9130,9130,9130,9130,1831
20250318,155100,832156385,9130,9130,9130,9130,0
20250318,155000,832156385,9130,9130,9130,9130,0
20250318,154900,832156385,9130,9130,9130,9130,0
20250318,154800,832156385,9130,9130,9130,9130,0
20250318,154700,832156385,9130,9130,9130,9130,0
20250318,154600,832156385,9130,9130,9130,9130,0
20250318,154500,832156385,9130,9130,9130,9130,0
20250318,154400,832156385,9130,9130,9130,9130,0
20250318,154300,832156385,9130,9130,9130,9130,0
20250318,154200,832156385,9130,9130,9130,9130,0
20250318,154100,832156385,9130,9130,9130,9130,0
20250318,154000,832156385,9130,9130,9130,9130,0
20250318,153900,832156385,9130,9130,9130,9130,0
20250318,153800,832156385,9130,9130,9130,9130,0
20250318,153700,832156385,9130,9130,9130,9130,0
20250318,153600,832156385,9130,9130,9130,9130,0
20250318,153500,832156385,9130,9130,9130,9130,0
20250318,153400,832156385,9130,9130,9130,9130,0
20250318,153300,832156385,9130,9130,9130,9130,0
20250318,153200,832156385,9130,9130,9130,9130,0
20250318,153100,832156385,9130,9130,9130,9130,0
20250318,153000,832156385,9130,9130,9130,9130,1831
20250318,152900,815439355,9170,9170,9170,9170,0
20250318,152800,815439355,9170,9170,9170,9170,0
20250318,152700,815439355,9170,9170,9170,9170,0
20250318,152600,815439355,9170,9170,9170,9170,0
20250318,152500,815439355,9170,9170,9170,9170,0
20250318,152400,815439355,9170,9170,9170,9170,0
20250318,152300,815439355,9170,9170,9170,9170,0
20250318,152200,815439355,9170,9170,9170,9170,0
20250318,152100,815439355,9170,9170,9170,9170,0
20250318,152000,815439355,9170,9170,9170,9170,0
20250318,151900,815439355,9170,9165,9180,9160,400
20250318,151800,811772255,9180,9180,9180,9180,0
20250318,151700,811772255,9180,9180,9180,9150,383
20250318,151600,808262005,9180,9170,9180,9150,261
20250318,151500,805868855,9180,9180,9180,9180,10
20250318,151400,805777055,9180,9180,9180,9180,40
20250318,151300,805409855,9180,9180,9180,9180,3
20250318,151200,805382315,9180,9180,9180,9180,110
20250318,151100,804372515,9170,9170,9170,9170,0
20250318,151000,804372515,9170,9180,9180,9170,217
20250318,150900,802381845,9180,9180,9180,9180,29
20250318,150800,802115625,9180,9170,9180,9170,281
20250318,150700,799537845,9170,9170,9170,9170,621
20250318,150600,793843275,9180,9160,9180,9160,3
20250318,150500,793815775,9160,9160,9160,9160,6
20250318,150400,793760815,9160,9155,9160,9155,113
20250318,150300,792725845,9155,9155,9155,9155,22
20250318,150200,792524435,9150,9155,9155,9150,91
20250318,150100,791691510,9160,9160,9160,9160,50
20250318,150000,791233510,9150,9150,9150,9150,599
20250318,145900,785752660,9150,9150,9150,9150,0
20250318,145800,785752660,9150,9160,9160,9150,12
20250318,145700,785642750,9160,9160,9160,9160,32
20250318,145600,785349630,9160,9150,9160,9150,325
20250318,145500,782374880,9150,9150,9150,9150,151
20250318,145400,780993230,9150,9150,9150,9150,0
20250318,145300,780993230,9150,9150,9150,9150,0
20250318,145200,780993230,9150,9150,9150,9150,11
20250318,145100,780892580,9150,9150,9150,9150,15
20250318,145000,780755330,9150,9150,9150,9150,33
20250318,144900,780453380,9140,9150,9150,9140,86
20250318,144800,779666490,9150,9150,9150,9150,0
20250318,144700,779666490,9150,9150,9150,9150,73
20250318,144600,778998540,9150,9150,9150,9150,0
20250318,144500,778998540,9150,9150,9150,9150,0
20250318,144400,778998540,9150,9150,9150,9150,0
20250318,144300,778998540,9150,9150,9150,9150,1
20250318,144200,778989390,9140,9140,9140,9140,0
20250318,144100,778989390,9140,9140,9140,9140,0
20250318,144000,778989390,9140,9140,9140,9140,2
20250318,143900,778971110,9140,9140,9140,9140,0
20250318,143800,778971110,9140,9140,9140,9140,22
20250318,143700,778770030,9130,9130,9130,9130,0
20250318,143600,778770030,9130,9140,9140,9130,455
20250318,143500,774613350,9130,9130,9130,9130,0
20250318,143400,774613350,9130,9130,9130,9130,23
20250318,143300,774403360,9130,9130,9130,9130,1
20250318,143200,774394230,9130,9130,9130,9130,0
20250318,143100,774394230,9130,9130,9130,9130,9
20250318,143000,774312060,9140,9140,9140,9140,8
20250318,142900,774238940,9140,9130,9140,9130,76
20250318,142800,773544310,9120,9120,9120,9120,0
20250318,142700,773544310,9120,9120,9120,9120,117
20250318,142600,772477270,9120,9120,9120,9120,0
20250318,142500,772477270,9120,9120,9120,9120,284
20250318,142400,769887190,9140,9140,9140,9140,0
20250318,142300,769887190,9140,9140,9140,9140,0
20250318,142200,769887190,9140,9140,9140,9140,0
20250318,142100,769887190,9140,9140,9140,9140,109
20250318,142000,768890930,9140,9140,9140,9140,0
20250318,141900,768890930,9140,9140,9140,9140,0
20250318,141800,768890930,9140,9130,9140,9130,208
20250318,141700,766991030,9130,9130,9130,9130,10
20250318,141600,766899730,9130,9130,9130,9130,50
20250318,141500,766443230,9120,9120,9120,9120,43
20250318,141400,766051070,9130,9130,9130,9130,101
20250318,141300,765128940,9130,9130,9130,9130,112
20250318,141200,764106380,9130,9130,9130,9130,0
20250318,141100,764106380,9130,9130,9130,9130,100
20250318,141000,763193380,9140,9140,9140,9140,0
20250318,140900,763193380,9140,9140,9140,9140,0
20250318,140800,763193380,9140,9140,9140,9140,40
20250318,140700,762827780,9110,9110,9110,9110,0
20250318,140600,762827780,9110,9130,9130,9110,556
20250318,140500,757759100,9130,9130,9130,9130,42
20250318,140400,757375640,9130,9130,9130,9130,67
20250318,140300,756763930,9130,9130,9130,9130,192
20250318,140200,755010970,9140,9140,9140,9140,0
20250318,140100,755010970,9140,9140,9140,9140,0
20250318,140000,755010970,9140,9140,9140,9140,5
20250318,135900,754965270,9140,9140,9140,9140,5
20250318,135800,754919570,9140,9140,9140,9140,0
20250318,135700,754919570,9140,9140,9140,9140,1
20250318,135600,754910430,9140,9140,9140,9120,13
20250318,135500,754791780,9150,9150,9150,9150,3
20250318,135400,754764330,9150,9150,9150,9150,0
20250318,135300,754764330,9150,9140,9150,9140,2
20250318,135200,754746040,9150,9150,9150,9150,0
20250318,135100,754746040,9150,9150,9150,9150,1
20250318,135000,754736890,9130,9130,9130,9130,91
20250318,134900,753906060,9130,9130,9130,9130,0
20250318,134800,753906060,9130,9130,9130,9130,1
20250318,134700,753896930,9150,9150,9150,9150,12
20250318,134600,753787130,9150,9120,9150,9120,2
20250318,134500,753768860,9120,9120,9120,9120,217
20250318,134400,751789820,9120,9130,9130,9120,474
20250318,134300,747466930,9140,9140,9140,9140,0
20250318,134200,747466930,9140,9140,9140,9140,1
20250318,134100,747457790,9150,9150,9150,9150,0
20250318,134000,747457790,9150,9150,9150,9150,1
20250318,133900,747448640,9150,9160,9160,9150,4
20250318,133800,747412030,9170,9140,9170,9120,402
20250318,133700,743741930,9170,9170,9170,9170,0
20250318,133600,743741930,9170,9170,9170,9170,10
20250318,133500,743650230,9170,9170,9170,9170,0
20250318,133400,743650230,9170,9170,9170,9170,0
20250318,133300,743650230,9170,9150,9170,9130,870
20250318,133200,735703770,9170,9170,9170,9150,202
20250318,133100,733851450,9180,9180,9180,9180,0
20250318,133000,733851450,9180,9180,9180,9180,0
20250318,132900,733851450,9180,9180,9180,9180,0
20250318,132800,733851450,9180,9160,9180,9160,12
20250318,132700,733741510,9180,9180,9180,9180,11
20250318,132600,733640530,9180,9180,9180,9180,1
20250318,132500,733631350,9160,9170,9170,9160,80
20250318,132400,732898050,9190,9190,9190,9190,0
20250318,132300,732898050,9190,9190,9190,9190,0
20250318,132200,732898050,9190,9190,9190,9190,0
20250318,132100,732898050,9190,9190,9190,9190,0
20250318,132000,732898050,9190,9190,9190,9190,0
20250318,131900,732898050,9190,9190,9190,9190,0
20250318,131800,732898050,9190,9190,9190,9190,0
20250318,131700,732898050,9190,9190,9190,9190,0
20250318,131600,732898050,9190,9190,9190,9190,0
20250318,131500,732898050,9190,9190,9190,9190,0
20250318,131400,732898050,9190,9190,9190,9190,1
20250318,131300,732888860,9140,9140,9140,9140,0
20250318,131200,732888860,9140,9170,9170,9140,500
20250318,131100,728316230,9170,9170,9170,9170,205
20250318,131000,726436380,9170,9170,9170,9170,44
20250318,130900,726032900,9170,9170,9170,9170,21
20250318,130800,725840330,9170,9170,9170,9170,0
20250318,130700,725840330,9170,9170,9170,9170,0
20250318,130600,725840330,9170,9170,9170,9170,0
20250318,130500,725840330,9170,9170,9170,9170,1
20250318,130400,725831160,9170,9200,9200,9170,222
20250318,130300,723794870,9190,9190,9190,9190,0
20250318,130200,723794870,9190,9200,9200,9190,501
20250318,130100,719185680,9160,9160,9160,9160,0
20250318,130000,719185680,9160,9160,9160,9160,0
20250318,125900,719185680,9160,9160,9160,9160,0
20250318,125800,719185680,9160,9160,9160,9160,0
20250318,125700,719185680,9160,9160,9160,9160,60
20250318,125600,718636080,9160,9160,9160,9160,74
20250318,125500,717958240,9200,9200,9200,9200,0
20250318,125400,717958240,9200,9200,9200,9200,0
20250318,125300,717958240,9200,9200,9200,9200,280
20250318,125200,715382240,9200,9200,9200,9200,5
20250318,125100,715336240,9200,9200,9200,9200,16
20250318,125000,715189040,9200,9190,9200,9190,285
20250318,124900,712567210,9160,9160,9160,9160,100
20250318,124800,711651210,9160,9160,9160,9160,101
20250318,124700,710726050,9160,9160,9160,9160,0
20250318,124600,710726050,9160,9190,9190,9160,719
20250318,124500,704133515,9190,9190,9190,9190,108
20250318,124400,703140995,9190,9190,9190,9190,100
20250318,124300,702221995,9190,9190,9190,9190,0
20250318,124200,702221995,9190,9190,9190,9190,0
20250318,124100,702221995,9190,9190,9190,9190,0
20250318,124000,702221995,9190,9190,9190,9190,6
20250318,123900,702166855,9175,9175,9175,9175,1
20250318,123800,702157680,9190,9190,9190,9190,1
20250318,123700,702148490,9160,9160,9160,9160,33
20250318,123600,701846210,9160,9170,9170,9160,19
20250318,123500,701672160,9170,9170,9170,9170,1
20250318,123400,701662990,9160,9160,9160,9160,1
20250318,123300,701653830,9170,9180,9180,9170,50
20250318,123200,701195130,9180,9180,9180,9180,0
20250318,123100,701195130,9180,9180,9180,9180,0
20250318,123000,701195130,9180,9180,9180,9180,11
20250318,122900,701094150,9180,9170,9180,9170,384
20250318,122800,697569550,9160,9160,9160,9160,24
20250318,122700,697349710,9160,9160,9160,9160,0
20250318,122600,697349710,9160,9150,9160,9150,10
20250318,122500,697258200,9150,9150,9150,9150,0
20250318,122400,697258200,9150,9150,9150,9150,0
20250318,122300,697258200,9150,9150,9150,9150,1
20250318,122200,697249050,9130,9130,9130,9130,0
20250318,122100,697249050,9130,9130,9130,9130,0
20250318,122000,697249050,9130,9130,9130,9130,0
20250318,121900,697249050,9130,9130,9130,9130,0
20250318,121800,697249050,9130,9130,9130,9130,0
20250318,121700,697249050,9130,9130,9130,9130,0
20250318,121600,697249050,9130,9140,9140,9130,279
20250318,121500,694699510,9140,9140,9140,9140,0
20250318,121400,694699510,9140,9140,9140,9140,17
20250318,121300,694544130,9140,9140,9140,9140,0
20250318,121200,694544130,9140,9140,9140,9140,10
20250318,121100,694452730,9140,9140,9140,9140,0
20250318,121000,694452730,9140,9140,9140,9140,4
20250318,120900,694416170,9150,9150,9150,9150,40
20250318,120800,694050170,9150,9150,9150,9150,0
20250318,120700,694050170,9150,9150,9150,9150,0
20250318,120600,694050170,9150,9150,9150,9150,5
20250318,120500,694004420,9160,9160,9160,9160,0
20250318,120400,694004420,9160,9160,9160,9160,0
20250318,120300,694004420,9160,9150,9160,9150,84
20250318,120200,693235810,9160,9160,9160,9160,1
20250318,120100,693226650,9130,9130,9130,9130,20
20250318,120000,693044050,9130,9130,9130,9130,0
20250318,115900,693044050,9130,9130,9130,9130,0
20250318,115800,693044050,9130,9130,9130,9130,94
20250318,115700,692185830,9130,9130,9130,9130,190
20250318,115600,690451130,9130,9130,9130,9130,0
20250318,115500,690451130,9130,9130,9130,9130,0
20250318,115400,690451130,9130,9140,9140,9130,198
20250318,115300,688642410,9140,9140,9140,9140,200
20250318,115200,686814410,9140,9140,9140,9140,70
20250318,115100,686174610,9140,9140,9140,9140,0
20250318,115000,686174610,9140,9140,9140,9140,247
20250318,114900,683917030,9140,9140,9140,9140,0
20250318,114800,683917030,9140,9140,9140,9140,0
20250318,114700,683917030,9140,9140,9140,9140,19
20250318,114600,683743370,9150,9150,9150,9150,0
20250318,114500,683743370,9150,9150,9150,9150,0
20250318,114400,683743370,9150,9150,9150,9150,3
20250318,114300,683715920,9140,9130,9140,9130,117
20250318,114200,682647530,9140,9140,9140,9140,210
20250318,114100,680728130,9140,9140,9140,9140,0
20250318,114000,680728130,9140,9140,9140,9140,10
20250318,113900,680636730,9150,9170,9170,9150,537
20250318,113800,675722200,9170,9170,9170,9170,1
20250318,113700,675713030,9180,9180,9180,9180,0
20250318,113600,675713030,9180,9180,9180,9180,94
20250318,113500,674850110,9150,9150,9150,9150,0
20250318,113400,674850110,9150,9150,9150,9150,0
20250318,113300,674850110,9150,9150,9150,9150,150
20250318,113200,673477610,9150,9165,9165,9150,104
20250318,113100,672525725,9180,9180,9180,9180,0
20250318,113000,672525725,9180,9180,9180,9180,0
20250318,112900,672525725,9180,9180,9180,9180,39
20250318,112800,672167705,9150,9150,9150,9150,22
20250318,112700,671966405,9150,9150,9150,9150,2
20250318,112600,671948105,9140,9140,9140,9140,1
20250318,112500,671938965,9150,9150,9150,9150,11
20250318,112400,671838315,9150,9150,9150,9150,0
20250318,112300,671838315,9150,9150,9150,9150,1
20250318,112200,671829165,9150,9180,9180,9150,228
20250318,112100,669742725,9180,9180,9180,9180,0
20250318,112000,669742725,9180,9180,9180,9180,0
20250318,111900,669742725,9180,9180,9180,9180,0
20250318,111800,669742725,9180,9180,9180,9180,1
20250318,111700,669733545,9180,9180,9180,9180,0
20250318,111600,669733545,9180,9180,9180,9180,0
20250318,111500,669733545,9180,9180,9180,9180,0
20250318,111400,669733545,9180,9180,9180,9180,0
20250318,111300,669733545,9180,9180,9180,9180,0
20250318,111200,669733545,9180,9180,9180,9180,0
20250318,111100,669733545,9180,9170,9180,9170,472
20250318,111000,665402985,9180,9180,9180,9180,0
20250318,110900,665402985,9180,9170,9180,9110,2240
20250318,110800,644962435,9180,9180,9180,9180,31
20250318,110700,644677855,9180,9180,9180,9180,104
20250318,110600,643723135,9190,9190,9190,9190,40
20250318,110500,643355535,9190,9190,9190,9190,0
20250318,110400,643355535,9190,9190,9190,9190,31
20250318,110300,643070645,9180,9190,9190,9180,25
20250318,110200,642841095,9180,9190,9190,9180,457
20250318,110100,638645725,9190,9170,9190,9170,186
20250318,110000,636937575,9150,9150,9150,9150,0
20250318,105900,636937575,9150,9150,9150,9150,1
20250318,105800,636928425,9150,9150,9150,9150,0
20250318,105700,636928425,9150,9150,9150,9150,0
20250318,105600,636928425,9150,9150,9150,9150,1
20250318,105500,636919275,9150,9150,9150,9150,0
20250318,105400,636919275,9150,9160,9160,9150,4502
20250318,105300,595723425,9160,9160,9160,9160,0
20250318,105200,595723425,9160,9160,9160,9160,0
20250318,105100,595723425,9160,9160,9160,9160,1
20250318,105000,595714265,9190,9190,9190,9190,0
20250318,104900,595714265,9190,9160,9190,9160,95
20250318,104800,594843165,9160,9160,9160,9160,100
20250318,104700,593927165,9160,9170,9170,9160,270
20250318,104600,591451275,9170,9170,9170,9170,0
20250318,104500,591451275,9170,9180,9180,9170,365
20250318,104400,588101575,9170,9170,9170,9170,0
20250318,104300,588101575,9170,9170,9170,9170,0
20250318,104200,588101575,9170,9180,9180,9170,210
20250318,104100,586174875,9190,9190,9190,9190,0
20250318,104000,586174875,9190,9170,9190,9170,2
20250318,103900,586156515,9170,9170,9190,9170,217
20250318,103800,584166565,9180,9180,9180,9180,7
20250318,103700,584102305,9190,9190,9190,9180,100
20250318,103600,583183555,9190,9190,9190,9190,0
20250318,103500,583183555,9190,9190,9190,9190,0
20250318,103400,583183555,9190,9190,9190,9190,0
20250318,103300,583183555,9190,9190,9190,9190,10
20250318,103200,583091655,9190,9190,9190,9190,0
20250318,103100,583091655,9190,9170,9190,9170,2
20250318,103000,583073295,9170,9170,9170,9170,2
20250318,102900,583054955,9170,9170,9170,9170,222
20250318,102800,581019215,9190,9190,9190,9190,1
20250318,102700,581010025,9190,9190,9190,9190,4
20250318,102600,580973265,9190,9190,9190,9190,0
20250318,102500,580973265,9190,9190,9190,9190,0
20250318,102400,580973265,9190,9190,9190,9190,1
20250318,102300,580964075,9190,9180,9190,9180,587
20250318,102200,575571915,9180,9180,9180,9180,100
20250318,102100,574653915,9180,9180,9180,9180,0
20250318,102000,574653915,9180,9150,9180,9150,2
20250318,101900,574635585,9150,9150,9150,9150,11
20250318,101800,574534935,9150,9150,9150,9150,0
20250318,101700,574534935,9150,9150,9150,9150,10
20250318,101600,574443435,9150,9150,9150,9150,19
20250318,101500,574269585,9190,9140,9190,9140,2
20250318,101400,574251255,9140,9140,9140,9140,22
20250318,101300,574050175,9200,9180,9200,9130,732
20250318,101200,567361895,9210,9210,9210,9210,3
20250318,101100,567334265,9230,9230,9230,9230,0
20250318,101000,567334265,9230,9210,9230,9210,53
20250318,100900,566845785,9210,9210,9210,9210,0
20250318,100800,566845785,9210,9210,9210,9210,233
20250318,100700,564699855,9210,9210,9210,9210,0
20250318,100600,564699855,9210,9210,9210,9210,0
20250318,100500,564699855,9210,9210,9210,9210,0
20250318,100400,564699855,9210,9210,9210,9210,45
20250318,100300,564285405,9210,9210,9210,9210,2
20250318,100200,564266985,9220,9220,9220,9220,0
20250318,100100,564266985,9220,9220,9220,9220,401
20250318,100000,560569765,9230,9190,9230,9140,260
20250318,095900,558191345,9240,9160,9250,9160,507
20250318,095800,553514025,9160,9180,9180,9160,148
20250318,095700,552156275,9180,9180,9180,9180,18
20250318,095600,551991035,9180,9180,9180,9180,96
20250318,095500,551109755,9180,9190,9190,9180,16
20250318,095400,550962825,9200,9200,9200,9200,24
20250318,095300,550742025,9200,9200,9200,9200,1611
20250318,095200,535920825,9200,9200,9200,9200,396
20250318,095100,532277625,9240,9180,9240,9180,139
20250318,095000,531001445,9230,9180,9230,9180,2
20250318,094900,530983035,9170,9230,9240,9170,240
20250318,094800,528779525,9230,9220,9230,9220,55
20250318,094700,528272405,9220,9190,9220,9180,3353
20250318,094600,497385285,9180,9130,9180,9130,684
20250318,094500,491116645,9130,9120,9160,9120,53
20250318,094400,490633035,9120,9160,9160,9120,2675
20250318,094300,466211375,9160,9150,9160,9140,250
20250318,094200,463922575,9120,9150,9170,9120,1170
20250318,094100,453235885,9170,9170,9170,9170,0
20250318,094000,453235885,9170,9170,9170,9170,210
20250318,093900,451310185,9140,9160,9160,9140,520
20250318,093800,446552875,9170,9170,9170,9170,65
20250318,093700,445956825,9180,9180,9180,9180,60
20250318,093600,445406025,9170,9180,9180,9150,1014
20250318,093500,436099135,9170,9170,9170,9170,95
20250318,093400,435227985,9160,9150,9170,9150,309
20250318,093300,432398625,9200,9190,9200,9190,68
20250318,093200,431773695,9190,9130,9190,9130,63
20250318,093100,431194845,9110,9170,9170,9110,5063
20250318,093000,385056855,9170,9180,9200,9170,987
20250318,092900,375979855,9190,9190,9190,9190,14
20250318,092800,375851195,9210,9210,9210,9200,164
20250318,092700,374341355,9210,9210,9210,9210,0
20250318,092600,374341355,9210,9200,9210,9200,65
20250318,092500,373743255,9210,9210,9210,9210,421
20250318,092400,369865845,9210,9180,9210,9180,290
20250318,092300,367200865,9160,9150,9160,9150,52
20250318,092200,366725045,9170,9150,9170,9150,1904
20250318,092100,349299135,9120,9150,9150,9120,129
20250318,092000,348122625,9150,9110,9150,9090,2122
20250318,091900,328784945,9120,9150,9150,9100,1733
20250318,091800,312980515,9150,9150,9160,9140,465
20250318,091700,308728495,9120,9200,9200,9120,3321
20250318,091600,278345055,9150,9270,9270,9150,4686
20250318,091500,235309020,9270,9270,9270,9270,0
20250318,091400,235309020,9270,9320,9330,9270,62
20250318,091300,234733390,9280,9170,9280,9140,3118
20250318,091200,206089510,9170,9160,9220,9160,801
20250318,091100,198730630,9220,9150,9240,9150,487
20250318,091000,194274330,9140,9270,9270,9140,3743
20250318,090900,159854950,9270,9250,9270,9250,316
20250318,090800,156929620,9250,9220,9260,9200,679
20250318,090700,150660500,9200,9230,9270,9110,1928
20250318,090600,132985470,9230,9280,9310,9160,3245
20250318,090500,102996520,9280,9300,9330,9280,422
20250318,090400,99068130,9280,9310,9310,9270,120
20250318,090300,97954600,9280,9400,9400,9250,3970
20250318,090200,60887690,9410,9450,9450,9400,1789
20250318,090100,44007230,9450,9600,9600,9440,547
20250318,090000,38811540,9520,9430,9610,9430,4093
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192200 832156385 9130 9130 9130 9130 1831
3 20250318 192100 832156385 9130 9130 9130 9130 0
4 20250318 192000 832156385 9130 9130 9130 9130 0
5 20250318 191900 832156385 9130 9130 9130 9130 0
6 20250318 191800 832156385 9130 9130 9130 9130 0
7 20250318 191700 832156385 9130 9130 9130 9130 0
8 20250318 191600 832156385 9130 9130 9130 9130 0
9 20250318 191500 832156385 9130 9130 9130 9130 0
10 20250318 191400 832156385 9130 9130 9130 9130 0
11 20250318 191300 832156385 9130 9130 9130 9130 0
12 20250318 191200 832156385 9130 9130 9130 9130 0
13 20250318 191100 832156385 9130 9130 9130 9130 0
14 20250318 191000 832156385 9130 9130 9130 9130 0
15 20250318 190900 832156385 9130 9130 9130 9130 0
16 20250318 190800 832156385 9130 9130 9130 9130 0
17 20250318 190700 832156385 9130 9130 9130 9130 0
18 20250318 190600 832156385 9130 9130 9130 9130 0
19 20250318 190500 832156385 9130 9130 9130 9130 0
20 20250318 190400 832156385 9130 9130 9130 9130 0
21 20250318 190300 832156385 9130 9130 9130 9130 0
22 20250318 190200 832156385 9130 9130 9130 9130 0
23 20250318 190100 832156385 9130 9130 9130 9130 0
24 20250318 190000 832156385 9130 9130 9130 9130 0
25 20250318 185900 832156385 9130 9130 9130 9130 0
26 20250318 185800 832156385 9130 9130 9130 9130 0
27 20250318 185700 832156385 9130 9130 9130 9130 0
28 20250318 185600 832156385 9130 9130 9130 9130 0
29 20250318 185500 832156385 9130 9130 9130 9130 0
30 20250318 185400 832156385 9130 9130 9130 9130 0
31 20250318 185300 832156385 9130 9130 9130 9130 0
32 20250318 185200 832156385 9130 9130 9130 9130 1831
33 20250318 185100 832156385 9130 9130 9130 9130 0
34 20250318 185000 832156385 9130 9130 9130 9130 0
35 20250318 184900 832156385 9130 9130 9130 9130 0
36 20250318 184800 832156385 9130 9130 9130 9130 0
37 20250318 184700 832156385 9130 9130 9130 9130 0
38 20250318 184600 832156385 9130 9130 9130 9130 0
39 20250318 184500 832156385 9130 9130 9130 9130 0
40 20250318 184400 832156385 9130 9130 9130 9130 0
41 20250318 184300 832156385 9130 9130 9130 9130 0
42 20250318 184200 832156385 9130 9130 9130 9130 0
43 20250318 184100 832156385 9130 9130 9130 9130 0
44 20250318 184000 832156385 9130 9130 9130 9130 0
45 20250318 183900 832156385 9130 9130 9130 9130 0
46 20250318 183800 832156385 9130 9130 9130 9130 0
47 20250318 183700 832156385 9130 9130 9130 9130 0
48 20250318 183600 832156385 9130 9130 9130 9130 0
49 20250318 183500 832156385 9130 9130 9130 9130 0
50 20250318 183400 832156385 9130 9130 9130 9130 0
51 20250318 183300 832156385 9130 9130 9130 9130 0
52 20250318 183200 832156385 9130 9130 9130 9130 0
53 20250318 183100 832156385 9130 9130 9130 9130 0
54 20250318 183000 832156385 9130 9130 9130 9130 0
55 20250318 182900 832156385 9130 9130 9130 9130 0
56 20250318 182800 832156385 9130 9130 9130 9130 0
57 20250318 182700 832156385 9130 9130 9130 9130 0
58 20250318 182600 832156385 9130 9130 9130 9130 0
59 20250318 182500 832156385 9130 9130 9130 9130 0
60 20250318 182400 832156385 9130 9130 9130 9130 0
61 20250318 182300 832156385 9130 9130 9130 9130 0
62 20250318 182200 832156385 9130 9130 9130 9130 1831
63 20250318 182100 832156385 9130 9130 9130 9130 0
64 20250318 182000 832156385 9130 9130 9130 9130 0
65 20250318 181900 832156385 9130 9130 9130 9130 0
66 20250318 181800 832156385 9130 9130 9130 9130 0
67 20250318 181700 832156385 9130 9130 9130 9130 0
68 20250318 181600 832156385 9130 9130 9130 9130 0
69 20250318 181500 832156385 9130 9130 9130 9130 0
70 20250318 181400 832156385 9130 9130 9130 9130 0
71 20250318 181300 832156385 9130 9130 9130 9130 0
72 20250318 181200 832156385 9130 9130 9130 9130 0
73 20250318 181100 832156385 9130 9130 9130 9130 0
74 20250318 181000 832156385 9130 9130 9130 9130 0
75 20250318 180900 832156385 9130 9130 9130 9130 0
76 20250318 180800 832156385 9130 9130 9130 9130 0
77 20250318 180700 832156385 9130 9130 9130 9130 0
78 20250318 180600 832156385 9130 9130 9130 9130 0
79 20250318 180500 832156385 9130 9130 9130 9130 0
80 20250318 180400 832156385 9130 9130 9130 9130 0
81 20250318 180300 832156385 9130 9130 9130 9130 0
82 20250318 180200 832156385 9130 9130 9130 9130 0
83 20250318 180100 832156385 9130 9130 9130 9130 0
84 20250318 180000 832156385 9130 9130 9130 9130 0
85 20250318 175900 832156385 9130 9130 9130 9130 0
86 20250318 175800 832156385 9130 9130 9130 9130 0
87 20250318 175700 832156385 9130 9130 9130 9130 0
88 20250318 175600 832156385 9130 9130 9130 9130 0
89 20250318 175500 832156385 9130 9130 9130 9130 0
90 20250318 175400 832156385 9130 9130 9130 9130 0
91 20250318 175300 832156385 9130 9130 9130 9130 0
92 20250318 175200 832156385 9130 9130 9130 9130 1831
93 20250318 175100 832156385 9130 9130 9130 9130 0
94 20250318 175000 832156385 9130 9130 9130 9130 0
95 20250318 174900 832156385 9130 9130 9130 9130 0
96 20250318 174800 832156385 9130 9130 9130 9130 0
97 20250318 174700 832156385 9130 9130 9130 9130 0
98 20250318 174600 832156385 9130 9130 9130 9130 0
99 20250318 174500 832156385 9130 9130 9130 9130 0
100 20250318 174400 832156385 9130 9130 9130 9130 0
101 20250318 174300 832156385 9130 9130 9130 9130 0
102 20250318 174200 832156385 9130 9130 9130 9130 0
103 20250318 174100 832156385 9130 9130 9130 9130 0
104 20250318 174000 832156385 9130 9130 9130 9130 0
105 20250318 173900 832156385 9130 9130 9130 9130 0
106 20250318 173800 832156385 9130 9130 9130 9130 0
107 20250318 173700 832156385 9130 9130 9130 9130 0
108 20250318 173600 832156385 9130 9130 9130 9130 0
109 20250318 173500 832156385 9130 9130 9130 9130 0
110 20250318 173400 832156385 9130 9130 9130 9130 0
111 20250318 173300 832156385 9130 9130 9130 9130 0
112 20250318 173200 832156385 9130 9130 9130 9130 0
113 20250318 173100 832156385 9130 9130 9130 9130 0
114 20250318 173000 832156385 9130 9130 9130 9130 0
115 20250318 172900 832156385 9130 9130 9130 9130 0
116 20250318 172800 832156385 9130 9130 9130 9130 0
117 20250318 172700 832156385 9130 9130 9130 9130 0
118 20250318 172600 832156385 9130 9130 9130 9130 0
119 20250318 172500 832156385 9130 9130 9130 9130 0
120 20250318 172400 832156385 9130 9130 9130 9130 0
121 20250318 172300 832156385 9130 9130 9130 9130 0
122 20250318 172200 832156385 9130 9130 9130 9130 1831
123 20250318 172100 832156385 9130 9130 9130 9130 0
124 20250318 172000 832156385 9130 9130 9130 9130 0
125 20250318 171900 832156385 9130 9130 9130 9130 0
126 20250318 171800 832156385 9130 9130 9130 9130 0
127 20250318 171700 832156385 9130 9130 9130 9130 0
128 20250318 171600 832156385 9130 9130 9130 9130 0
129 20250318 171500 832156385 9130 9130 9130 9130 0
130 20250318 171400 832156385 9130 9130 9130 9130 0
131 20250318 171300 832156385 9130 9130 9130 9130 0
132 20250318 171200 832156385 9130 9130 9130 9130 0
133 20250318 171100 832156385 9130 9130 9130 9130 0
134 20250318 171000 832156385 9130 9130 9130 9130 0
135 20250318 170900 832156385 9130 9130 9130 9130 0
136 20250318 170800 832156385 9130 9130 9130 9130 0
137 20250318 170700 832156385 9130 9130 9130 9130 0
138 20250318 170600 832156385 9130 9130 9130 9130 0
139 20250318 170500 832156385 9130 9130 9130 9130 0
140 20250318 170400 832156385 9130 9130 9130 9130 0
141 20250318 170300 832156385 9130 9130 9130 9130 0
142 20250318 170200 832156385 9130 9130 9130 9130 0
143 20250318 170100 832156385 9130 9130 9130 9130 0
144 20250318 170000 832156385 9130 9130 9130 9130 0
145 20250318 165900 832156385 9130 9130 9130 9130 0
146 20250318 165800 832156385 9130 9130 9130 9130 0
147 20250318 165700 832156385 9130 9130 9130 9130 0
148 20250318 165600 832156385 9130 9130 9130 9130 0
149 20250318 165500 832156385 9130 9130 9130 9130 0
150 20250318 165400 832156385 9130 9130 9130 9130 0
151 20250318 165300 832156385 9130 9130 9130 9130 0
152 20250318 165200 832156385 9130 9130 9130 9130 1831
153 20250318 165100 832156385 9130 9130 9130 9130 0
154 20250318 165000 832156385 9130 9130 9130 9130 0
155 20250318 164900 832156385 9130 9130 9130 9130 0
156 20250318 164800 832156385 9130 9130 9130 9130 0
157 20250318 164700 832156385 9130 9130 9130 9130 0
158 20250318 164600 832156385 9130 9130 9130 9130 0
159 20250318 164500 832156385 9130 9130 9130 9130 0
160 20250318 164400 832156385 9130 9130 9130 9130 0
161 20250318 164300 832156385 9130 9130 9130 9130 0
162 20250318 164200 832156385 9130 9130 9130 9130 0
163 20250318 164100 832156385 9130 9130 9130 9130 0
164 20250318 164000 832156385 9130 9130 9130 9130 0
165 20250318 163900 832156385 9130 9130 9130 9130 0
166 20250318 163800 832156385 9130 9130 9130 9130 0
167 20250318 163700 832156385 9130 9130 9130 9130 0
168 20250318 163600 832156385 9130 9130 9130 9130 0
169 20250318 163500 832156385 9130 9130 9130 9130 0
170 20250318 163400 832156385 9130 9130 9130 9130 0
171 20250318 163300 832156385 9130 9130 9130 9130 0
172 20250318 163200 832156385 9130 9130 9130 9130 0
173 20250318 163100 832156385 9130 9130 9130 9130 0
174 20250318 163000 832156385 9130 9130 9130 9130 0
175 20250318 162900 832156385 9130 9130 9130 9130 0
176 20250318 162800 832156385 9130 9130 9130 9130 0
177 20250318 162700 832156385 9130 9130 9130 9130 0
178 20250318 162600 832156385 9130 9130 9130 9130 0
179 20250318 162500 832156385 9130 9130 9130 9130 0
180 20250318 162400 832156385 9130 9130 9130 9130 0
181 20250318 162300 832156385 9130 9130 9130 9130 0
182 20250318 162200 832156385 9130 9130 9130 9130 1831
183 20250318 162100 832156385 9130 9130 9130 9130 0
184 20250318 162000 832156385 9130 9130 9130 9130 0
185 20250318 161900 832156385 9130 9130 9130 9130 0
186 20250318 161800 832156385 9130 9130 9130 9130 0
187 20250318 161700 832156385 9130 9130 9130 9130 0
188 20250318 161600 832156385 9130 9130 9130 9130 0
189 20250318 161500 832156385 9130 9130 9130 9130 0
190 20250318 161400 832156385 9130 9130 9130 9130 0
191 20250318 161300 832156385 9130 9130 9130 9130 0
192 20250318 161200 832156385 9130 9130 9130 9130 0
193 20250318 161100 832156385 9130 9130 9130 9130 0
194 20250318 161000 832156385 9130 9130 9130 9130 0
195 20250318 160900 832156385 9130 9130 9130 9130 0
196 20250318 160800 832156385 9130 9130 9130 9130 0
197 20250318 160700 832156385 9130 9130 9130 9130 0
198 20250318 160600 832156385 9130 9130 9130 9130 0
199 20250318 160500 832156385 9130 9130 9130 9130 0
200 20250318 160400 832156385 9130 9130 9130 9130 0
201 20250318 160300 832156385 9130 9130 9130 9130 0
202 20250318 160200 832156385 9130 9130 9130 9130 0
203 20250318 160100 832156385 9130 9130 9130 9130 0
204 20250318 160000 832156385 9130 9130 9130 9130 0
205 20250318 155900 832156385 9130 9130 9130 9130 0
206 20250318 155800 832156385 9130 9130 9130 9130 0
207 20250318 155700 832156385 9130 9130 9130 9130 0
208 20250318 155600 832156385 9130 9130 9130 9130 0
209 20250318 155500 832156385 9130 9130 9130 9130 0
210 20250318 155400 832156385 9130 9130 9130 9130 0
211 20250318 155300 832156385 9130 9130 9130 9130 0
212 20250318 155200 832156385 9130 9130 9130 9130 1831
213 20250318 155100 832156385 9130 9130 9130 9130 0
214 20250318 155000 832156385 9130 9130 9130 9130 0
215 20250318 154900 832156385 9130 9130 9130 9130 0
216 20250318 154800 832156385 9130 9130 9130 9130 0
217 20250318 154700 832156385 9130 9130 9130 9130 0
218 20250318 154600 832156385 9130 9130 9130 9130 0
219 20250318 154500 832156385 9130 9130 9130 9130 0
220 20250318 154400 832156385 9130 9130 9130 9130 0
221 20250318 154300 832156385 9130 9130 9130 9130 0
222 20250318 154200 832156385 9130 9130 9130 9130 0
223 20250318 154100 832156385 9130 9130 9130 9130 0
224 20250318 154000 832156385 9130 9130 9130 9130 0
225 20250318 153900 832156385 9130 9130 9130 9130 0
226 20250318 153800 832156385 9130 9130 9130 9130 0
227 20250318 153700 832156385 9130 9130 9130 9130 0
228 20250318 153600 832156385 9130 9130 9130 9130 0
229 20250318 153500 832156385 9130 9130 9130 9130 0
230 20250318 153400 832156385 9130 9130 9130 9130 0
231 20250318 153300 832156385 9130 9130 9130 9130 0
232 20250318 153200 832156385 9130 9130 9130 9130 0
233 20250318 153100 832156385 9130 9130 9130 9130 0
234 20250318 153000 832156385 9130 9130 9130 9130 1831
235 20250318 152900 815439355 9170 9170 9170 9170 0
236 20250318 152800 815439355 9170 9170 9170 9170 0
237 20250318 152700 815439355 9170 9170 9170 9170 0
238 20250318 152600 815439355 9170 9170 9170 9170 0
239 20250318 152500 815439355 9170 9170 9170 9170 0
240 20250318 152400 815439355 9170 9170 9170 9170 0
241 20250318 152300 815439355 9170 9170 9170 9170 0
242 20250318 152200 815439355 9170 9170 9170 9170 0
243 20250318 152100 815439355 9170 9170 9170 9170 0
244 20250318 152000 815439355 9170 9170 9170 9170 0
245 20250318 151900 815439355 9170 9165 9180 9160 400
246 20250318 151800 811772255 9180 9180 9180 9180 0
247 20250318 151700 811772255 9180 9180 9180 9150 383
248 20250318 151600 808262005 9180 9170 9180 9150 261
249 20250318 151500 805868855 9180 9180 9180 9180 10
250 20250318 151400 805777055 9180 9180 9180 9180 40
251 20250318 151300 805409855 9180 9180 9180 9180 3
252 20250318 151200 805382315 9180 9180 9180 9180 110
253 20250318 151100 804372515 9170 9170 9170 9170 0
254 20250318 151000 804372515 9170 9180 9180 9170 217
255 20250318 150900 802381845 9180 9180 9180 9180 29
256 20250318 150800 802115625 9180 9170 9180 9170 281
257 20250318 150700 799537845 9170 9170 9170 9170 621
258 20250318 150600 793843275 9180 9160 9180 9160 3
259 20250318 150500 793815775 9160 9160 9160 9160 6
260 20250318 150400 793760815 9160 9155 9160 9155 113
261 20250318 150300 792725845 9155 9155 9155 9155 22
262 20250318 150200 792524435 9150 9155 9155 9150 91
263 20250318 150100 791691510 9160 9160 9160 9160 50
264 20250318 150000 791233510 9150 9150 9150 9150 599
265 20250318 145900 785752660 9150 9150 9150 9150 0
266 20250318 145800 785752660 9150 9160 9160 9150 12
267 20250318 145700 785642750 9160 9160 9160 9160 32
268 20250318 145600 785349630 9160 9150 9160 9150 325
269 20250318 145500 782374880 9150 9150 9150 9150 151
270 20250318 145400 780993230 9150 9150 9150 9150 0
271 20250318 145300 780993230 9150 9150 9150 9150 0
272 20250318 145200 780993230 9150 9150 9150 9150 11
273 20250318 145100 780892580 9150 9150 9150 9150 15
274 20250318 145000 780755330 9150 9150 9150 9150 33
275 20250318 144900 780453380 9140 9150 9150 9140 86
276 20250318 144800 779666490 9150 9150 9150 9150 0
277 20250318 144700 779666490 9150 9150 9150 9150 73
278 20250318 144600 778998540 9150 9150 9150 9150 0
279 20250318 144500 778998540 9150 9150 9150 9150 0
280 20250318 144400 778998540 9150 9150 9150 9150 0
281 20250318 144300 778998540 9150 9150 9150 9150 1
282 20250318 144200 778989390 9140 9140 9140 9140 0
283 20250318 144100 778989390 9140 9140 9140 9140 0
284 20250318 144000 778989390 9140 9140 9140 9140 2
285 20250318 143900 778971110 9140 9140 9140 9140 0
286 20250318 143800 778971110 9140 9140 9140 9140 22
287 20250318 143700 778770030 9130 9130 9130 9130 0
288 20250318 143600 778770030 9130 9140 9140 9130 455
289 20250318 143500 774613350 9130 9130 9130 9130 0
290 20250318 143400 774613350 9130 9130 9130 9130 23
291 20250318 143300 774403360 9130 9130 9130 9130 1
292 20250318 143200 774394230 9130 9130 9130 9130 0
293 20250318 143100 774394230 9130 9130 9130 9130 9
294 20250318 143000 774312060 9140 9140 9140 9140 8
295 20250318 142900 774238940 9140 9130 9140 9130 76
296 20250318 142800 773544310 9120 9120 9120 9120 0
297 20250318 142700 773544310 9120 9120 9120 9120 117
298 20250318 142600 772477270 9120 9120 9120 9120 0
299 20250318 142500 772477270 9120 9120 9120 9120 284
300 20250318 142400 769887190 9140 9140 9140 9140 0
301 20250318 142300 769887190 9140 9140 9140 9140 0
302 20250318 142200 769887190 9140 9140 9140 9140 0
303 20250318 142100 769887190 9140 9140 9140 9140 109
304 20250318 142000 768890930 9140 9140 9140 9140 0
305 20250318 141900 768890930 9140 9140 9140 9140 0
306 20250318 141800 768890930 9140 9130 9140 9130 208
307 20250318 141700 766991030 9130 9130 9130 9130 10
308 20250318 141600 766899730 9130 9130 9130 9130 50
309 20250318 141500 766443230 9120 9120 9120 9120 43
310 20250318 141400 766051070 9130 9130 9130 9130 101
311 20250318 141300 765128940 9130 9130 9130 9130 112
312 20250318 141200 764106380 9130 9130 9130 9130 0
313 20250318 141100 764106380 9130 9130 9130 9130 100
314 20250318 141000 763193380 9140 9140 9140 9140 0
315 20250318 140900 763193380 9140 9140 9140 9140 0
316 20250318 140800 763193380 9140 9140 9140 9140 40
317 20250318 140700 762827780 9110 9110 9110 9110 0
318 20250318 140600 762827780 9110 9130 9130 9110 556
319 20250318 140500 757759100 9130 9130 9130 9130 42
320 20250318 140400 757375640 9130 9130 9130 9130 67
321 20250318 140300 756763930 9130 9130 9130 9130 192
322 20250318 140200 755010970 9140 9140 9140 9140 0
323 20250318 140100 755010970 9140 9140 9140 9140 0
324 20250318 140000 755010970 9140 9140 9140 9140 5
325 20250318 135900 754965270 9140 9140 9140 9140 5
326 20250318 135800 754919570 9140 9140 9140 9140 0
327 20250318 135700 754919570 9140 9140 9140 9140 1
328 20250318 135600 754910430 9140 9140 9140 9120 13
329 20250318 135500 754791780 9150 9150 9150 9150 3
330 20250318 135400 754764330 9150 9150 9150 9150 0
331 20250318 135300 754764330 9150 9140 9150 9140 2
332 20250318 135200 754746040 9150 9150 9150 9150 0
333 20250318 135100 754746040 9150 9150 9150 9150 1
334 20250318 135000 754736890 9130 9130 9130 9130 91
335 20250318 134900 753906060 9130 9130 9130 9130 0
336 20250318 134800 753906060 9130 9130 9130 9130 1
337 20250318 134700 753896930 9150 9150 9150 9150 12
338 20250318 134600 753787130 9150 9120 9150 9120 2
339 20250318 134500 753768860 9120 9120 9120 9120 217
340 20250318 134400 751789820 9120 9130 9130 9120 474
341 20250318 134300 747466930 9140 9140 9140 9140 0
342 20250318 134200 747466930 9140 9140 9140 9140 1
343 20250318 134100 747457790 9150 9150 9150 9150 0
344 20250318 134000 747457790 9150 9150 9150 9150 1
345 20250318 133900 747448640 9150 9160 9160 9150 4
346 20250318 133800 747412030 9170 9140 9170 9120 402
347 20250318 133700 743741930 9170 9170 9170 9170 0
348 20250318 133600 743741930 9170 9170 9170 9170 10
349 20250318 133500 743650230 9170 9170 9170 9170 0
350 20250318 133400 743650230 9170 9170 9170 9170 0
351 20250318 133300 743650230 9170 9150 9170 9130 870
352 20250318 133200 735703770 9170 9170 9170 9150 202
353 20250318 133100 733851450 9180 9180 9180 9180 0
354 20250318 133000 733851450 9180 9180 9180 9180 0
355 20250318 132900 733851450 9180 9180 9180 9180 0
356 20250318 132800 733851450 9180 9160 9180 9160 12
357 20250318 132700 733741510 9180 9180 9180 9180 11
358 20250318 132600 733640530 9180 9180 9180 9180 1
359 20250318 132500 733631350 9160 9170 9170 9160 80
360 20250318 132400 732898050 9190 9190 9190 9190 0
361 20250318 132300 732898050 9190 9190 9190 9190 0
362 20250318 132200 732898050 9190 9190 9190 9190 0
363 20250318 132100 732898050 9190 9190 9190 9190 0
364 20250318 132000 732898050 9190 9190 9190 9190 0
365 20250318 131900 732898050 9190 9190 9190 9190 0
366 20250318 131800 732898050 9190 9190 9190 9190 0
367 20250318 131700 732898050 9190 9190 9190 9190 0
368 20250318 131600 732898050 9190 9190 9190 9190 0
369 20250318 131500 732898050 9190 9190 9190 9190 0
370 20250318 131400 732898050 9190 9190 9190 9190 1
371 20250318 131300 732888860 9140 9140 9140 9140 0
372 20250318 131200 732888860 9140 9170 9170 9140 500
373 20250318 131100 728316230 9170 9170 9170 9170 205
374 20250318 131000 726436380 9170 9170 9170 9170 44
375 20250318 130900 726032900 9170 9170 9170 9170 21
376 20250318 130800 725840330 9170 9170 9170 9170 0
377 20250318 130700 725840330 9170 9170 9170 9170 0
378 20250318 130600 725840330 9170 9170 9170 9170 0
379 20250318 130500 725840330 9170 9170 9170 9170 1
380 20250318 130400 725831160 9170 9200 9200 9170 222
381 20250318 130300 723794870 9190 9190 9190 9190 0
382 20250318 130200 723794870 9190 9200 9200 9190 501
383 20250318 130100 719185680 9160 9160 9160 9160 0
384 20250318 130000 719185680 9160 9160 9160 9160 0
385 20250318 125900 719185680 9160 9160 9160 9160 0
386 20250318 125800 719185680 9160 9160 9160 9160 0
387 20250318 125700 719185680 9160 9160 9160 9160 60
388 20250318 125600 718636080 9160 9160 9160 9160 74
389 20250318 125500 717958240 9200 9200 9200 9200 0
390 20250318 125400 717958240 9200 9200 9200 9200 0
391 20250318 125300 717958240 9200 9200 9200 9200 280
392 20250318 125200 715382240 9200 9200 9200 9200 5
393 20250318 125100 715336240 9200 9200 9200 9200 16
394 20250318 125000 715189040 9200 9190 9200 9190 285
395 20250318 124900 712567210 9160 9160 9160 9160 100
396 20250318 124800 711651210 9160 9160 9160 9160 101
397 20250318 124700 710726050 9160 9160 9160 9160 0
398 20250318 124600 710726050 9160 9190 9190 9160 719
399 20250318 124500 704133515 9190 9190 9190 9190 108
400 20250318 124400 703140995 9190 9190 9190 9190 100
401 20250318 124300 702221995 9190 9190 9190 9190 0
402 20250318 124200 702221995 9190 9190 9190 9190 0
403 20250318 124100 702221995 9190 9190 9190 9190 0
404 20250318 124000 702221995 9190 9190 9190 9190 6
405 20250318 123900 702166855 9175 9175 9175 9175 1
406 20250318 123800 702157680 9190 9190 9190 9190 1
407 20250318 123700 702148490 9160 9160 9160 9160 33
408 20250318 123600 701846210 9160 9170 9170 9160 19
409 20250318 123500 701672160 9170 9170 9170 9170 1
410 20250318 123400 701662990 9160 9160 9160 9160 1
411 20250318 123300 701653830 9170 9180 9180 9170 50
412 20250318 123200 701195130 9180 9180 9180 9180 0
413 20250318 123100 701195130 9180 9180 9180 9180 0
414 20250318 123000 701195130 9180 9180 9180 9180 11
415 20250318 122900 701094150 9180 9170 9180 9170 384
416 20250318 122800 697569550 9160 9160 9160 9160 24
417 20250318 122700 697349710 9160 9160 9160 9160 0
418 20250318 122600 697349710 9160 9150 9160 9150 10
419 20250318 122500 697258200 9150 9150 9150 9150 0
420 20250318 122400 697258200 9150 9150 9150 9150 0
421 20250318 122300 697258200 9150 9150 9150 9150 1
422 20250318 122200 697249050 9130 9130 9130 9130 0
423 20250318 122100 697249050 9130 9130 9130 9130 0
424 20250318 122000 697249050 9130 9130 9130 9130 0
425 20250318 121900 697249050 9130 9130 9130 9130 0
426 20250318 121800 697249050 9130 9130 9130 9130 0
427 20250318 121700 697249050 9130 9130 9130 9130 0
428 20250318 121600 697249050 9130 9140 9140 9130 279
429 20250318 121500 694699510 9140 9140 9140 9140 0
430 20250318 121400 694699510 9140 9140 9140 9140 17
431 20250318 121300 694544130 9140 9140 9140 9140 0
432 20250318 121200 694544130 9140 9140 9140 9140 10
433 20250318 121100 694452730 9140 9140 9140 9140 0
434 20250318 121000 694452730 9140 9140 9140 9140 4
435 20250318 120900 694416170 9150 9150 9150 9150 40
436 20250318 120800 694050170 9150 9150 9150 9150 0
437 20250318 120700 694050170 9150 9150 9150 9150 0
438 20250318 120600 694050170 9150 9150 9150 9150 5
439 20250318 120500 694004420 9160 9160 9160 9160 0
440 20250318 120400 694004420 9160 9160 9160 9160 0
441 20250318 120300 694004420 9160 9150 9160 9150 84
442 20250318 120200 693235810 9160 9160 9160 9160 1
443 20250318 120100 693226650 9130 9130 9130 9130 20
444 20250318 120000 693044050 9130 9130 9130 9130 0
445 20250318 115900 693044050 9130 9130 9130 9130 0
446 20250318 115800 693044050 9130 9130 9130 9130 94
447 20250318 115700 692185830 9130 9130 9130 9130 190
448 20250318 115600 690451130 9130 9130 9130 9130 0
449 20250318 115500 690451130 9130 9130 9130 9130 0
450 20250318 115400 690451130 9130 9140 9140 9130 198
451 20250318 115300 688642410 9140 9140 9140 9140 200
452 20250318 115200 686814410 9140 9140 9140 9140 70
453 20250318 115100 686174610 9140 9140 9140 9140 0
454 20250318 115000 686174610 9140 9140 9140 9140 247
455 20250318 114900 683917030 9140 9140 9140 9140 0
456 20250318 114800 683917030 9140 9140 9140 9140 0
457 20250318 114700 683917030 9140 9140 9140 9140 19
458 20250318 114600 683743370 9150 9150 9150 9150 0
459 20250318 114500 683743370 9150 9150 9150 9150 0
460 20250318 114400 683743370 9150 9150 9150 9150 3
461 20250318 114300 683715920 9140 9130 9140 9130 117
462 20250318 114200 682647530 9140 9140 9140 9140 210
463 20250318 114100 680728130 9140 9140 9140 9140 0
464 20250318 114000 680728130 9140 9140 9140 9140 10
465 20250318 113900 680636730 9150 9170 9170 9150 537
466 20250318 113800 675722200 9170 9170 9170 9170 1
467 20250318 113700 675713030 9180 9180 9180 9180 0
468 20250318 113600 675713030 9180 9180 9180 9180 94
469 20250318 113500 674850110 9150 9150 9150 9150 0
470 20250318 113400 674850110 9150 9150 9150 9150 0
471 20250318 113300 674850110 9150 9150 9150 9150 150
472 20250318 113200 673477610 9150 9165 9165 9150 104
473 20250318 113100 672525725 9180 9180 9180 9180 0
474 20250318 113000 672525725 9180 9180 9180 9180 0
475 20250318 112900 672525725 9180 9180 9180 9180 39
476 20250318 112800 672167705 9150 9150 9150 9150 22
477 20250318 112700 671966405 9150 9150 9150 9150 2
478 20250318 112600 671948105 9140 9140 9140 9140 1
479 20250318 112500 671938965 9150 9150 9150 9150 11
480 20250318 112400 671838315 9150 9150 9150 9150 0
481 20250318 112300 671838315 9150 9150 9150 9150 1
482 20250318 112200 671829165 9150 9180 9180 9150 228
483 20250318 112100 669742725 9180 9180 9180 9180 0
484 20250318 112000 669742725 9180 9180 9180 9180 0
485 20250318 111900 669742725 9180 9180 9180 9180 0
486 20250318 111800 669742725 9180 9180 9180 9180 1
487 20250318 111700 669733545 9180 9180 9180 9180 0
488 20250318 111600 669733545 9180 9180 9180 9180 0
489 20250318 111500 669733545 9180 9180 9180 9180 0
490 20250318 111400 669733545 9180 9180 9180 9180 0
491 20250318 111300 669733545 9180 9180 9180 9180 0
492 20250318 111200 669733545 9180 9180 9180 9180 0
493 20250318 111100 669733545 9180 9170 9180 9170 472
494 20250318 111000 665402985 9180 9180 9180 9180 0
495 20250318 110900 665402985 9180 9170 9180 9110 2240
496 20250318 110800 644962435 9180 9180 9180 9180 31
497 20250318 110700 644677855 9180 9180 9180 9180 104
498 20250318 110600 643723135 9190 9190 9190 9190 40
499 20250318 110500 643355535 9190 9190 9190 9190 0
500 20250318 110400 643355535 9190 9190 9190 9190 31
501 20250318 110300 643070645 9180 9190 9190 9180 25
502 20250318 110200 642841095 9180 9190 9190 9180 457
503 20250318 110100 638645725 9190 9170 9190 9170 186
504 20250318 110000 636937575 9150 9150 9150 9150 0
505 20250318 105900 636937575 9150 9150 9150 9150 1
506 20250318 105800 636928425 9150 9150 9150 9150 0
507 20250318 105700 636928425 9150 9150 9150 9150 0
508 20250318 105600 636928425 9150 9150 9150 9150 1
509 20250318 105500 636919275 9150 9150 9150 9150 0
510 20250318 105400 636919275 9150 9160 9160 9150 4502
511 20250318 105300 595723425 9160 9160 9160 9160 0
512 20250318 105200 595723425 9160 9160 9160 9160 0
513 20250318 105100 595723425 9160 9160 9160 9160 1
514 20250318 105000 595714265 9190 9190 9190 9190 0
515 20250318 104900 595714265 9190 9160 9190 9160 95
516 20250318 104800 594843165 9160 9160 9160 9160 100
517 20250318 104700 593927165 9160 9170 9170 9160 270
518 20250318 104600 591451275 9170 9170 9170 9170 0
519 20250318 104500 591451275 9170 9180 9180 9170 365
520 20250318 104400 588101575 9170 9170 9170 9170 0
521 20250318 104300 588101575 9170 9170 9170 9170 0
522 20250318 104200 588101575 9170 9180 9180 9170 210
523 20250318 104100 586174875 9190 9190 9190 9190 0
524 20250318 104000 586174875 9190 9170 9190 9170 2
525 20250318 103900 586156515 9170 9170 9190 9170 217
526 20250318 103800 584166565 9180 9180 9180 9180 7
527 20250318 103700 584102305 9190 9190 9190 9180 100
528 20250318 103600 583183555 9190 9190 9190 9190 0
529 20250318 103500 583183555 9190 9190 9190 9190 0
530 20250318 103400 583183555 9190 9190 9190 9190 0
531 20250318 103300 583183555 9190 9190 9190 9190 10
532 20250318 103200 583091655 9190 9190 9190 9190 0
533 20250318 103100 583091655 9190 9170 9190 9170 2
534 20250318 103000 583073295 9170 9170 9170 9170 2
535 20250318 102900 583054955 9170 9170 9170 9170 222
536 20250318 102800 581019215 9190 9190 9190 9190 1
537 20250318 102700 581010025 9190 9190 9190 9190 4
538 20250318 102600 580973265 9190 9190 9190 9190 0
539 20250318 102500 580973265 9190 9190 9190 9190 0
540 20250318 102400 580973265 9190 9190 9190 9190 1
541 20250318 102300 580964075 9190 9180 9190 9180 587
542 20250318 102200 575571915 9180 9180 9180 9180 100
543 20250318 102100 574653915 9180 9180 9180 9180 0
544 20250318 102000 574653915 9180 9150 9180 9150 2
545 20250318 101900 574635585 9150 9150 9150 9150 11
546 20250318 101800 574534935 9150 9150 9150 9150 0
547 20250318 101700 574534935 9150 9150 9150 9150 10
548 20250318 101600 574443435 9150 9150 9150 9150 19
549 20250318 101500 574269585 9190 9140 9190 9140 2
550 20250318 101400 574251255 9140 9140 9140 9140 22
551 20250318 101300 574050175 9200 9180 9200 9130 732
552 20250318 101200 567361895 9210 9210 9210 9210 3
553 20250318 101100 567334265 9230 9230 9230 9230 0
554 20250318 101000 567334265 9230 9210 9230 9210 53
555 20250318 100900 566845785 9210 9210 9210 9210 0
556 20250318 100800 566845785 9210 9210 9210 9210 233
557 20250318 100700 564699855 9210 9210 9210 9210 0
558 20250318 100600 564699855 9210 9210 9210 9210 0
559 20250318 100500 564699855 9210 9210 9210 9210 0
560 20250318 100400 564699855 9210 9210 9210 9210 45
561 20250318 100300 564285405 9210 9210 9210 9210 2
562 20250318 100200 564266985 9220 9220 9220 9220 0
563 20250318 100100 564266985 9220 9220 9220 9220 401
564 20250318 100000 560569765 9230 9190 9230 9140 260
565 20250318 095900 558191345 9240 9160 9250 9160 507
566 20250318 095800 553514025 9160 9180 9180 9160 148
567 20250318 095700 552156275 9180 9180 9180 9180 18
568 20250318 095600 551991035 9180 9180 9180 9180 96
569 20250318 095500 551109755 9180 9190 9190 9180 16
570 20250318 095400 550962825 9200 9200 9200 9200 24
571 20250318 095300 550742025 9200 9200 9200 9200 1611
572 20250318 095200 535920825 9200 9200 9200 9200 396
573 20250318 095100 532277625 9240 9180 9240 9180 139
574 20250318 095000 531001445 9230 9180 9230 9180 2
575 20250318 094900 530983035 9170 9230 9240 9170 240
576 20250318 094800 528779525 9230 9220 9230 9220 55
577 20250318 094700 528272405 9220 9190 9220 9180 3353
578 20250318 094600 497385285 9180 9130 9180 9130 684
579 20250318 094500 491116645 9130 9120 9160 9120 53
580 20250318 094400 490633035 9120 9160 9160 9120 2675
581 20250318 094300 466211375 9160 9150 9160 9140 250
582 20250318 094200 463922575 9120 9150 9170 9120 1170
583 20250318 094100 453235885 9170 9170 9170 9170 0
584 20250318 094000 453235885 9170 9170 9170 9170 210
585 20250318 093900 451310185 9140 9160 9160 9140 520
586 20250318 093800 446552875 9170 9170 9170 9170 65
587 20250318 093700 445956825 9180 9180 9180 9180 60
588 20250318 093600 445406025 9170 9180 9180 9150 1014
589 20250318 093500 436099135 9170 9170 9170 9170 95
590 20250318 093400 435227985 9160 9150 9170 9150 309
591 20250318 093300 432398625 9200 9190 9200 9190 68
592 20250318 093200 431773695 9190 9130 9190 9130 63
593 20250318 093100 431194845 9110 9170 9170 9110 5063
594 20250318 093000 385056855 9170 9180 9200 9170 987
595 20250318 092900 375979855 9190 9190 9190 9190 14
596 20250318 092800 375851195 9210 9210 9210 9200 164
597 20250318 092700 374341355 9210 9210 9210 9210 0
598 20250318 092600 374341355 9210 9200 9210 9200 65
599 20250318 092500 373743255 9210 9210 9210 9210 421
600 20250318 092400 369865845 9210 9180 9210 9180 290
601 20250318 092300 367200865 9160 9150 9160 9150 52
602 20250318 092200 366725045 9170 9150 9170 9150 1904
603 20250318 092100 349299135 9120 9150 9150 9120 129
604 20250318 092000 348122625 9150 9110 9150 9090 2122
605 20250318 091900 328784945 9120 9150 9150 9100 1733
606 20250318 091800 312980515 9150 9150 9160 9140 465
607 20250318 091700 308728495 9120 9200 9200 9120 3321
608 20250318 091600 278345055 9150 9270 9270 9150 4686
609 20250318 091500 235309020 9270 9270 9270 9270 0
610 20250318 091400 235309020 9270 9320 9330 9270 62
611 20250318 091300 234733390 9280 9170 9280 9140 3118
612 20250318 091200 206089510 9170 9160 9220 9160 801
613 20250318 091100 198730630 9220 9150 9240 9150 487
614 20250318 091000 194274330 9140 9270 9270 9140 3743
615 20250318 090900 159854950 9270 9250 9270 9250 316
616 20250318 090800 156929620 9250 9220 9260 9200 679
617 20250318 090700 150660500 9200 9230 9270 9110 1928
618 20250318 090600 132985470 9230 9280 9310 9160 3245
619 20250318 090500 102996520 9280 9300 9330 9280 422
620 20250318 090400 99068130 9280 9310 9310 9270 120
621 20250318 090300 97954600 9280 9400 9400 9250 3970
622 20250318 090200 60887690 9410 9450 9450 9400 1789
623 20250318 090100 44007230 9450 9600 9600 9440 547
624 20250318 090000 38811540 9520 9430 9610 9430 4093

1
036480/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,3800000,0,35074000000,0.00
20250313,0,3800000,0,33440000000,0.00
20250312,0,3800000,0,33668000000,0.00
20250311,0,3800000,0,33630000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 3800000 0 35074000000 0.00
3 20250313 0 3800000 0 33440000000 0.00
4 20250312 0 3800000 0 33668000000 0.00
5 20250311 0 3800000 0 33630000000 0.00