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

625
037270/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192300,5152489785,5090,5090,5090,5090,20741
20250318,192200,5152489785,5090,5090,5090,5090,0
20250318,192100,5152489785,5090,5090,5090,5090,0
20250318,192000,5152489785,5090,5090,5090,5090,0
20250318,191900,5152489785,5090,5090,5090,5090,0
20250318,191800,5152489785,5090,5090,5090,5090,0
20250318,191700,5152489785,5090,5090,5090,5090,0
20250318,191600,5152489785,5090,5090,5090,5090,0
20250318,191500,5152489785,5090,5090,5090,5090,0
20250318,191400,5152489785,5090,5090,5090,5090,0
20250318,191300,5152489785,5090,5090,5090,5090,0
20250318,191200,5152489785,5090,5090,5090,5090,0
20250318,191100,5152489785,5090,5090,5090,5090,0
20250318,191000,5152489785,5090,5090,5090,5090,0
20250318,190900,5152489785,5090,5090,5090,5090,0
20250318,190800,5152489785,5090,5090,5090,5090,0
20250318,190700,5152489785,5090,5090,5090,5090,0
20250318,190600,5152489785,5090,5090,5090,5090,0
20250318,190500,5152489785,5090,5090,5090,5090,0
20250318,190400,5152489785,5090,5090,5090,5090,0
20250318,190300,5152489785,5090,5090,5090,5090,0
20250318,190200,5152489785,5090,5090,5090,5090,0
20250318,190100,5152489785,5090,5090,5090,5090,0
20250318,190000,5152489785,5090,5090,5090,5090,0
20250318,185900,5152489785,5090,5090,5090,5090,0
20250318,185800,5152489785,5090,5090,5090,5090,0
20250318,185700,5152489785,5090,5090,5090,5090,0
20250318,185600,5152489785,5090,5090,5090,5090,0
20250318,185500,5152489785,5090,5090,5090,5090,0
20250318,185400,5152489785,5090,5090,5090,5090,0
20250318,185300,5152489785,5090,5090,5090,5090,20741
20250318,185200,5152489785,5090,5090,5090,5090,0
20250318,185100,5152489785,5090,5090,5090,5090,0
20250318,185000,5152489785,5090,5090,5090,5090,0
20250318,184900,5152489785,5090,5090,5090,5090,0
20250318,184800,5152489785,5090,5090,5090,5090,0
20250318,184700,5152489785,5090,5090,5090,5090,0
20250318,184600,5152489785,5090,5090,5090,5090,0
20250318,184500,5152489785,5090,5090,5090,5090,0
20250318,184400,5152489785,5090,5090,5090,5090,0
20250318,184300,5152489785,5090,5090,5090,5090,0
20250318,184200,5152489785,5090,5090,5090,5090,0
20250318,184100,5152489785,5090,5090,5090,5090,0
20250318,184000,5152489785,5090,5090,5090,5090,0
20250318,183900,5152489785,5090,5090,5090,5090,0
20250318,183800,5152489785,5090,5090,5090,5090,0
20250318,183700,5152489785,5090,5090,5090,5090,0
20250318,183600,5152489785,5090,5090,5090,5090,0
20250318,183500,5152489785,5090,5090,5090,5090,0
20250318,183400,5152489785,5090,5090,5090,5090,0
20250318,183300,5152489785,5090,5090,5090,5090,0
20250318,183200,5152489785,5090,5090,5090,5090,0
20250318,183100,5152489785,5090,5090,5090,5090,0
20250318,183000,5152489785,5090,5090,5090,5090,0
20250318,182900,5152489785,5090,5090,5090,5090,0
20250318,182800,5152489785,5090,5090,5090,5090,0
20250318,182700,5152489785,5090,5090,5090,5090,0
20250318,182600,5152489785,5090,5090,5090,5090,0
20250318,182500,5152489785,5090,5090,5090,5090,0
20250318,182400,5152489785,5090,5090,5090,5090,0
20250318,182300,5152489785,5090,5090,5090,5090,20741
20250318,182200,5152489785,5090,5090,5090,5090,0
20250318,182100,5152489785,5090,5090,5090,5090,0
20250318,182000,5152489785,5090,5090,5090,5090,0
20250318,181900,5152489785,5090,5090,5090,5090,0
20250318,181800,5152489785,5090,5090,5090,5090,0
20250318,181700,5152489785,5090,5090,5090,5090,0
20250318,181600,5152489785,5090,5090,5090,5090,0
20250318,181500,5152489785,5090,5090,5090,5090,0
20250318,181400,5152489785,5090,5090,5090,5090,0
20250318,181300,5152489785,5090,5090,5090,5090,0
20250318,181200,5152489785,5090,5090,5090,5090,0
20250318,181100,5152489785,5090,5090,5090,5090,0
20250318,181000,5152489785,5090,5090,5090,5090,0
20250318,180900,5152489785,5090,5090,5090,5090,0
20250318,180800,5152489785,5090,5090,5090,5090,0
20250318,180700,5152489785,5090,5090,5090,5090,0
20250318,180600,5152489785,5090,5090,5090,5090,0
20250318,180500,5152489785,5090,5090,5090,5090,0
20250318,180400,5152489785,5090,5090,5090,5090,0
20250318,180300,5152489785,5090,5090,5090,5090,0
20250318,180200,5152489785,5090,5090,5090,5090,0
20250318,180100,5152489785,5090,5090,5090,5090,0
20250318,180000,5152489785,5090,5090,5090,5090,0
20250318,175900,5152489785,5090,5090,5090,5090,0
20250318,175800,5152489785,5090,5090,5090,5090,0
20250318,175700,5152489785,5090,5090,5090,5090,0
20250318,175600,5152489785,5090,5090,5090,5090,0
20250318,175500,5152489785,5090,5090,5090,5090,0
20250318,175400,5152489785,5090,5090,5090,5090,0
20250318,175300,5152489785,5090,5090,5090,5090,20741
20250318,175200,5152489785,5090,5090,5090,5090,0
20250318,175100,5152489785,5090,5090,5090,5090,0
20250318,175000,5152489785,5090,5090,5090,5090,0
20250318,174900,5152489785,5090,5090,5090,5090,0
20250318,174800,5152489785,5090,5090,5090,5090,0
20250318,174700,5152489785,5090,5090,5090,5090,0
20250318,174600,5152489785,5090,5090,5090,5090,0
20250318,174500,5152489785,5090,5090,5090,5090,0
20250318,174400,5152489785,5090,5090,5090,5090,0
20250318,174300,5152489785,5090,5090,5090,5090,0
20250318,174200,5152489785,5090,5090,5090,5090,0
20250318,174100,5152489785,5090,5090,5090,5090,0
20250318,174000,5152489785,5090,5090,5090,5090,0
20250318,173900,5152489785,5090,5090,5090,5090,0
20250318,173800,5152489785,5090,5090,5090,5090,0
20250318,173700,5152489785,5090,5090,5090,5090,0
20250318,173600,5152489785,5090,5090,5090,5090,0
20250318,173500,5152489785,5090,5090,5090,5090,0
20250318,173400,5152489785,5090,5090,5090,5090,0
20250318,173300,5152489785,5090,5090,5090,5090,0
20250318,173200,5152489785,5090,5090,5090,5090,0
20250318,173100,5152489785,5090,5090,5090,5090,0
20250318,173000,5152489785,5090,5090,5090,5090,0
20250318,172900,5152489785,5090,5090,5090,5090,0
20250318,172800,5152489785,5090,5090,5090,5090,0
20250318,172700,5152489785,5090,5090,5090,5090,0
20250318,172600,5152489785,5090,5090,5090,5090,0
20250318,172500,5152489785,5090,5090,5090,5090,0
20250318,172400,5152489785,5090,5090,5090,5090,0
20250318,172300,5152489785,5090,5090,5090,5090,20741
20250318,172200,5152489785,5090,5090,5090,5090,0
20250318,172100,5152489785,5090,5090,5090,5090,0
20250318,172000,5152489785,5090,5090,5090,5090,0
20250318,171900,5152489785,5090,5090,5090,5090,0
20250318,171800,5152489785,5090,5090,5090,5090,0
20250318,171700,5152489785,5090,5090,5090,5090,0
20250318,171600,5152489785,5090,5090,5090,5090,0
20250318,171500,5152489785,5090,5090,5090,5090,0
20250318,171400,5152489785,5090,5090,5090,5090,0
20250318,171300,5152489785,5090,5090,5090,5090,0
20250318,171200,5152489785,5090,5090,5090,5090,0
20250318,171100,5152489785,5090,5090,5090,5090,0
20250318,171000,5152489785,5090,5090,5090,5090,0
20250318,170900,5152489785,5090,5090,5090,5090,0
20250318,170800,5152489785,5090,5090,5090,5090,0
20250318,170700,5152489785,5090,5090,5090,5090,0
20250318,170600,5152489785,5090,5090,5090,5090,0
20250318,170500,5152489785,5090,5090,5090,5090,0
20250318,170400,5152489785,5090,5090,5090,5090,0
20250318,170300,5152489785,5090,5090,5090,5090,0
20250318,170200,5152489785,5090,5090,5090,5090,0
20250318,170100,5152489785,5090,5090,5090,5090,0
20250318,170000,5152489785,5090,5090,5090,5090,0
20250318,165900,5152489785,5090,5090,5090,5090,0
20250318,165800,5152489785,5090,5090,5090,5090,0
20250318,165700,5152489785,5090,5090,5090,5090,0
20250318,165600,5152489785,5090,5090,5090,5090,0
20250318,165500,5152489785,5090,5090,5090,5090,0
20250318,165400,5152489785,5090,5090,5090,5090,0
20250318,165300,5152489785,5090,5090,5090,5090,20741
20250318,165200,5152489785,5090,5090,5090,5090,0
20250318,165100,5152489785,5090,5090,5090,5090,0
20250318,165000,5152489785,5090,5090,5090,5090,0
20250318,164900,5152489785,5090,5090,5090,5090,0
20250318,164800,5152489785,5090,5090,5090,5090,0
20250318,164700,5152489785,5090,5090,5090,5090,0
20250318,164600,5152489785,5090,5090,5090,5090,0
20250318,164500,5152489785,5090,5090,5090,5090,0
20250318,164400,5152489785,5090,5090,5090,5090,0
20250318,164300,5152489785,5090,5090,5090,5090,0
20250318,164200,5152489785,5090,5090,5090,5090,0
20250318,164100,5152489785,5090,5090,5090,5090,0
20250318,164000,5152489785,5090,5090,5090,5090,0
20250318,163900,5152489785,5090,5090,5090,5090,0
20250318,163800,5152489785,5090,5090,5090,5090,0
20250318,163700,5152489785,5090,5090,5090,5090,0
20250318,163600,5152489785,5090,5090,5090,5090,0
20250318,163500,5152489785,5090,5090,5090,5090,0
20250318,163400,5152489785,5090,5090,5090,5090,0
20250318,163300,5152489785,5090,5090,5090,5090,0
20250318,163200,5152489785,5090,5090,5090,5090,0
20250318,163100,5152489785,5090,5090,5090,5090,0
20250318,163000,5152489785,5090,5090,5090,5090,0
20250318,162900,5152489785,5090,5090,5090,5090,0
20250318,162800,5152489785,5090,5090,5090,5090,0
20250318,162700,5152489785,5090,5090,5090,5090,0
20250318,162600,5152489785,5090,5090,5090,5090,0
20250318,162500,5152489785,5090,5090,5090,5090,0
20250318,162400,5152489785,5090,5090,5090,5090,0
20250318,162300,5152489785,5090,5090,5090,5090,20741
20250318,162200,5152489785,5090,5090,5090,5090,0
20250318,162100,5152489785,5090,5090,5090,5090,0
20250318,162000,5152489785,5090,5090,5090,5090,0
20250318,161900,5152489785,5090,5090,5090,5090,0
20250318,161800,5152489785,5090,5090,5090,5090,0
20250318,161700,5152489785,5090,5090,5090,5090,0
20250318,161600,5152489785,5090,5090,5090,5090,0
20250318,161500,5152489785,5090,5090,5090,5090,0
20250318,161400,5152489785,5090,5090,5090,5090,0
20250318,161300,5152489785,5090,5090,5090,5090,0
20250318,161200,5152489785,5090,5090,5090,5090,0
20250318,161100,5152489785,5090,5090,5090,5090,0
20250318,161000,5152489785,5090,5090,5090,5090,0
20250318,160900,5152489785,5090,5090,5090,5090,0
20250318,160800,5152489785,5090,5090,5090,5090,0
20250318,160700,5152489785,5090,5090,5090,5090,0
20250318,160600,5152489785,5090,5090,5090,5090,0
20250318,160500,5152489785,5090,5090,5090,5090,0
20250318,160400,5152489785,5090,5090,5090,5090,0
20250318,160300,5152489785,5090,5090,5090,5090,0
20250318,160200,5152489785,5090,5090,5090,5090,0
20250318,160100,5152489785,5090,5090,5090,5090,0
20250318,160000,5152489785,5090,5090,5090,5090,0
20250318,155900,5152489785,5090,5090,5090,5090,0
20250318,155800,5152489785,5090,5090,5090,5090,0
20250318,155700,5152489785,5090,5090,5090,5090,0
20250318,155600,5152489785,5090,5090,5090,5090,0
20250318,155500,5152489785,5090,5090,5090,5090,0
20250318,155400,5152489785,5090,5090,5090,5090,0
20250318,155300,5152489785,5090,5090,5090,5090,20741
20250318,155200,5152489785,5090,5090,5090,5090,0
20250318,155100,5152489785,5090,5090,5090,5090,0
20250318,155000,5152489785,5090,5090,5090,5090,0
20250318,154900,5152489785,5090,5090,5090,5090,0
20250318,154800,5152489785,5090,5090,5090,5090,0
20250318,154700,5152489785,5090,5090,5090,5090,0
20250318,154600,5152489785,5090,5090,5090,5090,0
20250318,154500,5152489785,5090,5090,5090,5090,0
20250318,154400,5152489785,5090,5090,5090,5090,0
20250318,154300,5152489785,5090,5090,5090,5090,0
20250318,154200,5152489785,5090,5090,5090,5090,0
20250318,154100,5152489785,5090,5090,5090,5090,0
20250318,154000,5152489785,5090,5090,5090,5090,0
20250318,153900,5152489785,5090,5090,5090,5090,0
20250318,153800,5152489785,5090,5090,5090,5090,0
20250318,153700,5152489785,5090,5090,5090,5090,0
20250318,153600,5152489785,5090,5090,5090,5090,0
20250318,153500,5152489785,5090,5090,5090,5090,0
20250318,153400,5152489785,5090,5090,5090,5090,0
20250318,153300,5152489785,5090,5090,5090,5090,0
20250318,153200,5152489785,5090,5090,5090,5090,0
20250318,153100,5152489785,5090,5090,5090,5090,0
20250318,153000,5152489785,5090,5090,5090,5090,20741
20250318,152900,5046918095,5080,5080,5080,5080,0
20250318,152800,5046918095,5080,5080,5080,5080,0
20250318,152700,5046918095,5080,5080,5080,5080,0
20250318,152600,5046918095,5080,5080,5080,5080,0
20250318,152500,5046918095,5080,5080,5080,5080,0
20250318,152400,5046918095,5080,5080,5080,5080,0
20250318,152300,5046918095,5080,5080,5080,5080,0
20250318,152200,5046918095,5080,5080,5080,5080,0
20250318,152100,5046918095,5080,5080,5080,5080,0
20250318,152000,5046918095,5080,5080,5080,5080,0
20250318,151900,5046918095,5080,5080,5090,5080,2750
20250318,151800,5032931995,5080,5090,5090,5080,637
20250318,151700,5029692365,5080,5090,5090,5080,470
20250318,151600,5027303365,5090,5085,5090,5080,3947
20250318,151500,5007240630,5090,5090,5090,5080,5130
20250318,151400,4981144710,5100,5080,5100,5080,4203
20250318,151300,4959762450,5090,5090,5090,5090,228
20250318,151200,4958601930,5090,5090,5090,5080,7078
20250318,151100,4922575330,5090,5080,5090,5080,2347
20250318,151000,4910648180,5080,5090,5090,5080,141
20250318,150900,4909931890,5080,5080,5080,5080,4140
20250318,150800,4888900690,5080,5090,5090,5080,1662
20250318,150700,4880454520,5080,5090,5090,5080,6002
20250318,150600,4849954340,5090,5080,5100,5080,4233
20250318,150500,4828411490,5080,5080,5080,5080,572
20250318,150400,4825505730,5080,5080,5080,5080,103
20250318,150300,4824982490,5080,5080,5080,5080,46
20250318,150200,4824748810,5080,5080,5080,5080,6543
20250318,150100,4791510370,5080,5080,5090,5080,111
20250318,150000,4790946430,5080,5090,5090,5080,1311
20250318,145900,4784285550,5090,5080,5090,5080,159
20250318,145800,4783476800,5080,5080,5080,5080,6
20250318,145700,4783446320,5080,5090,5090,5080,78
20250318,145600,4783049380,5080,5080,5090,5080,660
20250318,145500,4779696340,5080,5100,5100,5080,370
20250318,145400,4777815330,5080,5080,5100,5080,1203
20250318,145300,4771704030,5080,5090,5090,5080,1979
20250318,145200,4761647900,5100,5090,5100,5090,603
20250318,145100,4758575580,5090,5090,5090,5090,688
20250318,145000,4755073660,5100,5090,5100,5090,1659
20250318,144900,4746626760,5080,5080,5090,5080,1046
20250318,144800,4741303660,5090,5080,5090,5080,102
20250318,144700,4740785480,5080,5080,5080,5080,160
20250318,144600,4739972680,5080,5080,5080,5075,834
20250318,144500,4735736210,5080,5080,5080,5080,1103
20250318,144400,4730132970,5080,5080,5080,5080,849
20250318,144300,4725820050,5080,5070,5080,5070,6132
20250318,144200,4694670635,5075,5070,5075,5070,272
20250318,144100,4693291090,5070,5070,5075,5070,308
20250318,144000,4691729040,5080,5070,5080,5070,35
20250318,143900,4691551510,5070,5070,5080,5070,4415
20250318,143800,4669167390,5070,5070,5080,5070,773
20250318,143700,4665248270,5070,5070,5070,5070,113
20250318,143600,4664675360,5080,5075,5080,5070,725
20250318,143500,4660997380,5080,5080,5080,5080,4
20250318,143400,4660977060,5080,5070,5080,5070,5144
20250318,143300,4634866640,5080,5080,5080,5070,1361
20250318,143200,4627956975,5080,5080,5080,5080,1076
20250318,143100,4622490895,5080,5070,5080,5070,3574
20250318,143000,4604350665,5080,5080,5080,5080,2501
20250318,142900,4591645585,5080,5080,5080,5070,1925
20250318,142800,4581882595,5080,5080,5080,5080,58
20250318,142700,4581587955,5080,5080,5090,5080,6204
20250318,142600,4550071585,5080,5080,5090,5080,1552
20250318,142500,4542187405,5080,5090,5090,5080,1109
20250318,142400,4536552645,5090,5080,5090,5080,211
20250318,142300,4535478765,5080,5080,5080,5080,801
20250318,142200,4531409685,5080,5090,5090,5080,1065
20250318,142100,4525998485,5090,5080,5090,5080,13
20250318,142000,4525932435,5080,5080,5080,5080,1000
20250318,141900,4520852435,5080,5090,5090,5080,3273
20250318,141800,4504223055,5090,5090,5090,5090,220
20250318,141700,4503103255,5090,5080,5090,5080,1713
20250318,141600,4494386265,5090,5090,5090,5090,584
20250318,141500,4491413705,5090,5080,5090,5080,3704
20250318,141400,4472592385,5090,5090,5090,5090,510
20250318,141300,4469996485,5090,5090,5090,5090,252
20250318,141200,4468713805,5090,5090,5090,5090,45
20250318,141100,4468484755,5090,5090,5090,5090,441
20250318,141000,4466240065,5090,5100,5100,5090,628
20250318,140900,4463042955,5090,5080,5090,5080,929
20250318,140800,4458315425,5080,5080,5080,5080,2001
20250318,140700,4448150345,5080,5080,5100,5080,330
20250318,140600,4446471725,5090,5090,5090,5090,1079
20250318,140500,4440979615,5090,5090,5090,5090,3300
20250318,140400,4424182615,5090,5090,5090,5090,0
20250318,140300,4424182615,5090,5090,5090,5090,3059
20250318,140200,4408612305,5090,5090,5090,5090,40
20250318,140100,4408408705,5090,5100,5100,5090,1170
20250318,140000,4402452905,5090,5090,5090,5090,1333
20250318,135900,4395667935,5090,5100,5100,5090,357
20250318,135800,4393850755,5100,5090,5100,5080,2222
20250318,135700,4382542885,5080,5090,5090,5080,6107
20250318,135600,4351519205,5080,5080,5090,5080,234
20250318,135500,4350330475,5080,5080,5090,5080,1255
20250318,135400,4343955025,5080,5080,5080,5080,6215
20250318,135300,4312382825,5080,5090,5090,5080,2064
20250318,135200,4301897565,5090,5085,5090,5085,2005
20250318,135100,4291692120,5080,5090,5090,5080,2900
20250318,135000,4276958910,5090,5080,5090,5080,303
20250318,134900,4275419360,5080,5080,5080,5080,1
20250318,134800,4275414280,5090,5090,5090,5080,2389
20250318,134700,4263276430,5090,5090,5090,5080,1216
20250318,134600,4257087990,5080,5090,5090,5080,6575
20250318,134500,4223625050,5090,5080,5090,5080,320
20250318,134400,4221996430,5080,5080,5080,5080,0
20250318,134300,4221996430,5080,5090,5090,5080,789
20250318,134200,4217988270,5090,5090,5090,5090,2
20250318,134100,4217978090,5090,5085,5090,5085,1502
20250318,134000,4210334110,5080,5080,5080,5080,1876
20250318,133900,4200804030,5090,5090,5090,5090,34
20250318,133800,4200630970,5090,5090,5090,5090,782
20250318,133700,4196650590,5090,5090,5090,5090,608
20250318,133600,4193555870,5090,5090,5090,5090,23
20250318,133500,4193438800,5090,5090,5090,5090,101
20250318,133400,4192924710,5090,5080,5090,5080,42
20250318,133300,4192711010,5090,5090,5090,5090,103
20250318,133200,4192186740,5080,5080,5080,5080,110
20250318,133100,4191627940,5090,5090,5090,5090,86
20250318,133000,4191190200,5090,5090,5090,5090,77
20250318,132900,4190798270,5090,5090,5090,5080,603
20250318,132800,4187732110,5090,5090,5090,5090,319
20250318,132700,4186108400,5090,5100,5100,5090,427
20250318,132600,4183933780,5080,5080,5100,5080,623
20250318,132500,4180768920,5090,5090,5090,5090,8820
20250318,132400,4135875120,5100,5100,5100,5100,524
20250318,132300,4133202720,5090,5090,5090,5090,233
20250318,132200,4132016750,5090,5090,5110,5090,2623
20250318,132100,4118665660,5090,5100,5110,5090,6597
20250318,132000,4085082810,5100,5110,5110,5100,1170
20250318,131900,4079107110,5110,5100,5110,5100,823
20250318,131800,4074902630,5100,5100,5110,5100,480
20250318,131700,4072450710,5100,5100,5110,5100,11150
20250318,131600,4015505060,5090,5090,5100,5090,4044
20250318,131500,3994918560,5080,5090,5090,5080,210
20250318,131400,3993850660,5090,5090,5090,5090,8
20250318,131300,3993809940,5090,5090,5090,5080,1116
20250318,131200,3988140540,5080,5090,5090,5080,7481
20250318,131100,3950081500,5100,5100,5100,5100,2
20250318,131000,3950071300,5100,5100,5100,5080,628
20250318,130900,3946875280,5090,5080,5090,5080,1559
20250318,130800,3938947105,5080,5090,5090,5070,80
20250318,130700,3938541195,5080,5080,5080,5080,78
20250318,130600,3938144955,5080,5080,5080,5080,600
20250318,130500,3935096955,5070,5080,5090,5070,163
20250318,130400,3934268425,5090,5080,5090,5080,309
20250318,130300,3932698695,5080,5085,5085,5080,3780
20250318,130200,3913496255,5090,5090,5090,5090,910
20250318,130100,3908864355,5090,5090,5090,5090,25
20250318,130000,3908737105,5080,5080,5080,5080,63
20250318,125900,3908417065,5090,5080,5090,5080,1071
20250318,125800,3902976375,5070,5080,5080,5070,907
20250318,125700,3898377825,5080,5080,5080,5080,6432
20250318,125600,3865703265,5080,5080,5090,5080,1386
20250318,125500,3858661885,5080,5080,5080,5080,2888
20250318,125400,3843990845,5080,5080,5080,5080,222
20250318,125300,3842863085,5090,5090,5090,5090,2
20250318,125200,3842852905,5090,5080,5090,5080,26
20250318,125100,3842720775,5080,5080,5085,5080,338
20250318,125000,3841003685,5085,5085,5085,5080,590
20250318,124900,3838003935,5085,5090,5090,5080,75
20250318,124800,3837622565,5090,5090,5090,5090,324
20250318,124700,3835973405,5090,5100,5100,5090,201
20250318,124600,3834948315,5100,5090,5100,5085,743
20250318,124500,3831166315,5090,5085,5090,5080,277
20250318,124400,3829756495,5090,5090,5090,5090,20
20250318,124300,3829654695,5080,5080,5080,5080,22
20250318,124200,3829542935,5080,5090,5090,5080,537
20250318,124100,3826809825,5090,5090,5090,5090,33
20250318,124000,3826641855,5080,5080,5080,5080,23
20250318,123900,3826525015,5080,5080,5080,5080,99
20250318,123800,3826022095,5080,5080,5080,5080,3859
20250318,123700,3806418375,5080,5100,5100,5080,230
20250318,123600,3805249795,5100,5080,5100,5080,37
20250318,123500,3805061585,5090,5100,5100,5090,1824
20250318,123400,3795760625,5090,5090,5090,5090,98
20250318,123300,3795261805,5090,5090,5090,5090,248
20250318,123200,3793999485,5090,5090,5090,5090,174
20250318,123100,3793113825,5090,5090,5090,5090,131
20250318,123000,3792447035,5090,5090,5090,5090,26
20250318,122900,3792314695,5090,5100,5100,5090,162
20250318,122800,3791490095,5100,5090,5100,5090,73
20250318,122700,3791118515,5090,5090,5090,5090,369
20250318,122600,3789240305,5090,5090,5090,5090,120
20250318,122500,3788629505,5090,5090,5090,5090,152
20250318,122400,3787855825,5100,5090,5100,5090,33
20250318,122300,3787687735,5090,5090,5090,5080,369
20250318,122200,3785811485,5090,5100,5100,5090,172
20250318,122100,3784935275,5100,5090,5100,5080,1918
20250318,122000,3775186465,5090,5090,5090,5090,3635
20250318,121900,3756684315,5090,5090,5090,5090,22
20250318,121800,3756572335,5110,5090,5110,5090,327
20250318,121700,3754905805,5110,5100,5110,5100,842
20250318,121600,3750610435,5090,5090,5090,5090,369
20250318,121500,3748732225,5090,5090,5090,5090,1053
20250318,121400,3743372455,5090,5100,5100,5090,4280
20250318,121300,3721551955,5090,5110,5110,5090,5303
20250318,121200,3694547495,5110,5090,5110,5090,245
20250318,121100,3693299545,5110,5110,5110,5110,17
20250318,121000,3693212675,5110,5110,5110,5090,44
20250318,120900,3692988465,5110,5090,5110,5090,24
20250318,120800,3692866265,5110,5090,5110,5090,45
20250318,120700,3692636825,5110,5110,5110,5090,24
20250318,120600,3692514625,5110,5100,5110,5100,789
20250318,120500,3688488745,5100,5100,5100,5100,450
20250318,120400,3686193745,5110,5100,5110,5090,226
20250318,120300,3685041355,5100,5090,5100,5090,89
20250318,120200,3684588265,5100,5100,5100,5100,5
20250318,120100,3684562765,5090,5100,5100,5090,53
20250318,120000,3684292955,5100,5080,5100,5080,34
20250318,115900,3684119975,5100,5100,5100,5080,853
20250318,115800,3679784675,5080,5080,5080,5080,359
20250318,115700,3677960955,5100,5080,5100,5080,180
20250318,115600,3677046535,5100,5080,5100,5080,867
20250318,115500,3672641595,5080,5090,5090,5080,465
20250318,115400,3670274815,5100,5090,5100,5090,23
20250318,115300,3670157735,5100,5100,5100,5090,207
20250318,115200,3669102135,5100,5090,5100,5090,173
20250318,115100,3668220445,5100,5090,5100,5090,6796
20250318,115000,3633627745,5110,5100,5110,5100,102
20250318,114900,3633106535,5110,5100,5110,5100,4134
20250318,114800,3612023125,5110,5100,5110,5100,171
20250318,114700,3611149815,5110,5110,5110,5110,779
20250318,114600,3607169125,5110,5100,5110,5090,529
20250318,114500,3604470525,5100,5100,5100,5100,1657
20250318,114400,3596019825,5090,5080,5100,5070,5601
20250318,114300,3567534430,5090,5090,5090,5090,0
20250318,114200,3567534430,5090,5090,5090,5090,0
20250318,114100,3567534430,5090,5090,5090,5090,0
20250318,114000,3567534430,5090,5090,5090,5090,0
20250318,113900,3567534430,5090,5090,5090,5090,0
20250318,113800,3567534430,5090,5090,5090,5090,0
20250318,113700,3567534430,5090,5080,5090,5080,191
20250318,113600,3566564140,5090,5080,5090,5080,300
20250318,113500,3565040130,5080,5090,5090,5080,447
20250318,113400,3562765095,5090,5070,5090,5070,1409
20250318,113300,3555607575,5080,5090,5090,5070,652
20250318,113200,3552296195,5080,5080,5090,5080,754
20250318,113100,3548465645,5090,5080,5090,5080,23
20250318,113000,3548348795,5090,5090,5090,5090,105
20250318,112900,3547814345,5090,5080,5090,5070,197
20250318,112800,3546813835,5080,5080,5080,5080,408
20250318,112700,3544741195,5090,5080,5090,5080,52
20250318,112600,3544477025,5080,5080,5080,5080,13
20250318,112500,3544410985,5080,5070,5080,5060,6566
20250318,112400,3511082680,5070,5070,5070,5060,1451
20250318,112300,3503732330,5070,5070,5080,5070,1426
20250318,112200,3496502500,5070,5070,5080,5070,5097
20250318,112100,3470660700,5070,5070,5070,5070,1021
20250318,112000,3465484230,5080,5080,5080,5080,11
20250318,111900,3465428350,5080,5080,5080,5070,123
20250318,111800,3464803730,5080,5080,5080,5070,83
20250318,111700,3464382300,5080,5080,5080,5070,351
20250318,111600,3462601720,5070,5080,5080,5070,733
20250318,111500,3458884800,5080,5080,5080,5080,1114
20250318,111400,3453225680,5080,5090,5090,5080,28
20250318,111300,3453083370,5090,5090,5090,5070,2038
20250318,111200,3442718890,5090,5070,5090,5070,4971
20250318,111100,3417494430,5060,5070,5080,5060,6422
20250318,111000,3384930840,5070,5090,5090,5070,544
20250318,110900,3382164880,5080,5090,5090,5070,676
20250318,110800,3378733485,5090,5070,5090,5070,223
20250318,110700,3377602855,5070,5080,5090,5070,22469
20250318,110600,3263614105,5080,5090,5090,5080,51
20250318,110500,3263354725,5090,5090,5100,5090,843
20250318,110400,3259063845,5090,5100,5100,5090,1690
20250318,110300,3250454945,5110,5080,5110,5080,1153
20250318,110200,3244577465,5090,5090,5110,5090,1961
20250318,110100,3234595275,5100,5110,5110,5100,1938
20250318,110000,3224711465,5100,5110,5110,5100,27
20250318,105900,3224573745,5100,5100,5100,5100,154
20250318,105800,3223788345,5100,5110,5110,5100,61
20250318,105700,3223476855,5100,5100,5110,5100,1445
20250318,105600,3216105525,5110,5110,5110,5100,1847
20250318,105500,3206678325,5110,5110,5110,5100,336
20250318,105400,3204961575,5110,5110,5120,5090,16869
20250318,105300,3118734845,5110,5100,5110,5090,14574
20250318,105200,3044432905,5080,5080,5100,5080,191
20250318,105100,3043462425,5080,5100,5100,5080,1150
20250318,105000,3037609210,5070,5090,5090,5070,761
20250318,104900,3033743330,5070,5080,5080,5070,4977
20250318,104800,3008500170,5080,5080,5080,5070,1421
20250318,104700,3001284060,5080,5090,5100,5080,4714
20250318,104600,2977332520,5080,5080,5080,5080,323
20250318,104500,2975691680,5080,5080,5080,5080,220
20250318,104400,2974574080,5080,5100,5100,5080,6460
20250318,104300,2941738610,5100,5100,5100,5090,61
20250318,104200,2941428100,5080,5100,5100,5080,76
20250318,104100,2941040950,5100,5100,5100,5080,623
20250318,104000,2937868160,5080,5100,5100,5080,4857
20250318,103900,2913158260,5100,5100,5100,5090,140
20250318,103800,2912444760,5100,5100,5100,5090,128
20250318,103700,2911792860,5090,5100,5100,5090,1438
20250318,103600,2904465810,5090,5090,5100,5090,45
20250318,103500,2904236540,5090,5090,5100,5090,553
20250318,103400,2901421760,5090,5100,5100,5090,1424
20250318,103300,2894173350,5100,5110,5110,5090,116
20250318,103200,2893581210,5110,5090,5110,5090,1341
20250318,103100,2886750900,5090,5095,5100,5090,3052
20250318,103000,2871213595,5095,5100,5100,5090,552
20250318,102900,2868401200,5100,5100,5100,5100,2152
20250318,102800,2857426000,5100,5100,5110,5090,648
20250318,102700,2854119440,5110,5090,5110,5090,3152
20250318,102600,2838072740,5090,5110,5110,5090,4157
20250318,102500,2816913590,5090,5100,5100,5090,3218
20250318,102400,2800533050,5100,5100,5100,5100,1052
20250318,102300,2795167850,5100,5110,5110,5100,337
20250318,102200,2793449140,5100,5100,5120,5100,131
20250318,102100,2792780640,5100,5100,5120,5100,2066
20250318,102000,2782243840,5100,5110,5110,5100,4436
20250318,101900,2759611670,5100,5120,5120,5100,644
20250318,101800,2756323570,5120,5100,5120,5100,3822
20250318,101700,2736792090,5110,5110,5110,5100,326
20250318,101600,2735126540,5110,5090,5110,5090,136
20250318,101500,2734431820,5090,5100,5110,5090,3673
20250318,101400,2715700320,5090,5070,5100,5070,929
20250318,101300,2710982140,5070,5080,5100,5060,22122
20250318,101200,2598873390,5070,5070,5100,5070,408
20250318,101100,2596798800,5080,5080,5080,5070,1057
20250318,101000,2591432490,5070,5100,5100,5070,4889
20250318,100900,2566598705,5090,5080,5100,5080,993
20250318,100800,2561549725,5100,5100,5100,5070,30057
20250318,100700,2409014545,5100,5100,5110,5090,4624
20250318,100600,2385425145,5080,5080,5100,5080,703
20250318,100500,2381853445,5090,5090,5100,5080,1389
20250318,100400,2374793485,5080,5090,5100,5080,343
20250318,100300,2373047705,5090,5090,5090,5085,1347
20250318,100200,2366191535,5095,5090,5100,5090,2119
20250318,100100,2355405765,5090,5100,5100,5090,1926
20250318,100000,2345595375,5100,5090,5100,5090,498
20250318,095900,2343055955,5090,5090,5100,5090,1347
20250318,095800,2336194305,5100,5090,5100,5080,10128
20250318,095700,2284702185,5110,5110,5110,5090,1845
20250318,095600,2275290400,5110,5090,5110,5090,2699
20250318,095500,2261551890,5110,5100,5110,5090,11104
20250318,095400,2204989590,5100,5100,5110,5100,3518
20250318,095300,2187047780,5110,5100,5110,5090,12183
20250318,095200,2124914290,5100,5100,5110,5100,6720
20250318,095100,2090641530,5100,5110,5110,5100,1452
20250318,095000,2083235980,5110,5100,5110,5100,673
20250318,094900,2079800010,5100,5100,5110,5100,582
20250318,094800,2076831505,5100,5100,5100,5090,4359
20250318,094700,2054600615,5110,5120,5120,5110,354
20250318,094600,2052789665,5100,5110,5120,5100,477
20250318,094500,2050349365,5110,5120,5120,5100,2404
20250318,094400,2038046225,5120,5100,5120,5090,8916
20250318,094300,1992551455,5100,5090,5100,5080,5186
20250318,094200,1966159595,5090,5080,5090,5080,265
20250318,094100,1964810985,5080,5090,5100,5080,5400
20250318,094000,1937346065,5090,5100,5100,5090,619
20250318,093900,1934192225,5100,5090,5100,5090,1663
20250318,093800,1925724555,5100,5100,5100,5090,226
20250318,093700,1924572175,5100,5100,5100,5080,3527
20250318,093600,1906602145,5100,5090,5110,5080,2006
20250318,093500,1896399545,5090,5090,5120,5090,504
20250318,093400,1893833915,5090,5110,5110,5080,1438
20250318,093300,1886500365,5110,5110,5120,5080,1538
20250318,093200,1878646385,5110,5110,5110,5080,5361
20250318,093100,1851328895,5110,5100,5120,5080,4857
20250318,093000,1826565265,5100,5110,5120,5050,43418
20250318,092900,1606349575,5110,5120,5125,5110,848
20250318,092800,1602010870,5120,5130,5130,5110,605
20250318,092700,1598915310,5130,5110,5130,5110,1670
20250318,092600,1590352950,5120,5100,5130,5090,11876
20250318,092500,1529659630,5100,5120,5120,5080,21774
20250318,092400,1418845210,5120,5120,5130,5100,7075
20250318,092300,1382695140,5110,5110,5130,5110,6761
20250318,092200,1348042610,5110,5110,5130,5110,4879
20250318,092100,1323070420,5110,5120,5120,5110,1825
20250318,092000,1313740500,5120,5120,5120,5100,2077
20250318,091900,1303131800,5100,5100,5120,5100,6771
20250318,091800,1268542640,5110,5070,5110,5070,6324
20250318,091700,1236397630,5070,5070,5080,5070,13094
20250318,091600,1169989650,5070,5080,5080,5070,1255
20250318,091500,1163623160,5070,5080,5090,5070,3472
20250318,091400,1146003220,5090,5080,5100,5070,1601
20250318,091300,1137859500,5070,5100,5100,5070,3469
20250318,091200,1120210500,5100,5090,5100,5080,2288
20250318,091100,1108571290,5090,5080,5090,5070,4553
20250318,091000,1085446520,5070,5090,5090,5070,9490
20250318,090900,1037219820,5090,5090,5100,5080,26141
20250318,090800,903940040,5090,5080,5100,5060,2859
20250318,090700,889381470,5070,5060,5080,5050,8966
20250318,090600,844025940,5060,5080,5080,5050,33727
20250318,090500,673479510,5100,5140,5140,5060,53775
20250318,090400,400207150,5100,5130,5150,5100,28443
20250318,090300,254690800,5120,5140,5140,5110,18657
20250318,090200,159110050,5140,5150,5160,5140,11762
20250318,090100,98587390,5160,5180,5190,5160,7301
20250318,090000,60802960,5190,5200,5200,5180,11698
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192300 5152489785 5090 5090 5090 5090 20741
3 20250318 192200 5152489785 5090 5090 5090 5090 0
4 20250318 192100 5152489785 5090 5090 5090 5090 0
5 20250318 192000 5152489785 5090 5090 5090 5090 0
6 20250318 191900 5152489785 5090 5090 5090 5090 0
7 20250318 191800 5152489785 5090 5090 5090 5090 0
8 20250318 191700 5152489785 5090 5090 5090 5090 0
9 20250318 191600 5152489785 5090 5090 5090 5090 0
10 20250318 191500 5152489785 5090 5090 5090 5090 0
11 20250318 191400 5152489785 5090 5090 5090 5090 0
12 20250318 191300 5152489785 5090 5090 5090 5090 0
13 20250318 191200 5152489785 5090 5090 5090 5090 0
14 20250318 191100 5152489785 5090 5090 5090 5090 0
15 20250318 191000 5152489785 5090 5090 5090 5090 0
16 20250318 190900 5152489785 5090 5090 5090 5090 0
17 20250318 190800 5152489785 5090 5090 5090 5090 0
18 20250318 190700 5152489785 5090 5090 5090 5090 0
19 20250318 190600 5152489785 5090 5090 5090 5090 0
20 20250318 190500 5152489785 5090 5090 5090 5090 0
21 20250318 190400 5152489785 5090 5090 5090 5090 0
22 20250318 190300 5152489785 5090 5090 5090 5090 0
23 20250318 190200 5152489785 5090 5090 5090 5090 0
24 20250318 190100 5152489785 5090 5090 5090 5090 0
25 20250318 190000 5152489785 5090 5090 5090 5090 0
26 20250318 185900 5152489785 5090 5090 5090 5090 0
27 20250318 185800 5152489785 5090 5090 5090 5090 0
28 20250318 185700 5152489785 5090 5090 5090 5090 0
29 20250318 185600 5152489785 5090 5090 5090 5090 0
30 20250318 185500 5152489785 5090 5090 5090 5090 0
31 20250318 185400 5152489785 5090 5090 5090 5090 0
32 20250318 185300 5152489785 5090 5090 5090 5090 20741
33 20250318 185200 5152489785 5090 5090 5090 5090 0
34 20250318 185100 5152489785 5090 5090 5090 5090 0
35 20250318 185000 5152489785 5090 5090 5090 5090 0
36 20250318 184900 5152489785 5090 5090 5090 5090 0
37 20250318 184800 5152489785 5090 5090 5090 5090 0
38 20250318 184700 5152489785 5090 5090 5090 5090 0
39 20250318 184600 5152489785 5090 5090 5090 5090 0
40 20250318 184500 5152489785 5090 5090 5090 5090 0
41 20250318 184400 5152489785 5090 5090 5090 5090 0
42 20250318 184300 5152489785 5090 5090 5090 5090 0
43 20250318 184200 5152489785 5090 5090 5090 5090 0
44 20250318 184100 5152489785 5090 5090 5090 5090 0
45 20250318 184000 5152489785 5090 5090 5090 5090 0
46 20250318 183900 5152489785 5090 5090 5090 5090 0
47 20250318 183800 5152489785 5090 5090 5090 5090 0
48 20250318 183700 5152489785 5090 5090 5090 5090 0
49 20250318 183600 5152489785 5090 5090 5090 5090 0
50 20250318 183500 5152489785 5090 5090 5090 5090 0
51 20250318 183400 5152489785 5090 5090 5090 5090 0
52 20250318 183300 5152489785 5090 5090 5090 5090 0
53 20250318 183200 5152489785 5090 5090 5090 5090 0
54 20250318 183100 5152489785 5090 5090 5090 5090 0
55 20250318 183000 5152489785 5090 5090 5090 5090 0
56 20250318 182900 5152489785 5090 5090 5090 5090 0
57 20250318 182800 5152489785 5090 5090 5090 5090 0
58 20250318 182700 5152489785 5090 5090 5090 5090 0
59 20250318 182600 5152489785 5090 5090 5090 5090 0
60 20250318 182500 5152489785 5090 5090 5090 5090 0
61 20250318 182400 5152489785 5090 5090 5090 5090 0
62 20250318 182300 5152489785 5090 5090 5090 5090 20741
63 20250318 182200 5152489785 5090 5090 5090 5090 0
64 20250318 182100 5152489785 5090 5090 5090 5090 0
65 20250318 182000 5152489785 5090 5090 5090 5090 0
66 20250318 181900 5152489785 5090 5090 5090 5090 0
67 20250318 181800 5152489785 5090 5090 5090 5090 0
68 20250318 181700 5152489785 5090 5090 5090 5090 0
69 20250318 181600 5152489785 5090 5090 5090 5090 0
70 20250318 181500 5152489785 5090 5090 5090 5090 0
71 20250318 181400 5152489785 5090 5090 5090 5090 0
72 20250318 181300 5152489785 5090 5090 5090 5090 0
73 20250318 181200 5152489785 5090 5090 5090 5090 0
74 20250318 181100 5152489785 5090 5090 5090 5090 0
75 20250318 181000 5152489785 5090 5090 5090 5090 0
76 20250318 180900 5152489785 5090 5090 5090 5090 0
77 20250318 180800 5152489785 5090 5090 5090 5090 0
78 20250318 180700 5152489785 5090 5090 5090 5090 0
79 20250318 180600 5152489785 5090 5090 5090 5090 0
80 20250318 180500 5152489785 5090 5090 5090 5090 0
81 20250318 180400 5152489785 5090 5090 5090 5090 0
82 20250318 180300 5152489785 5090 5090 5090 5090 0
83 20250318 180200 5152489785 5090 5090 5090 5090 0
84 20250318 180100 5152489785 5090 5090 5090 5090 0
85 20250318 180000 5152489785 5090 5090 5090 5090 0
86 20250318 175900 5152489785 5090 5090 5090 5090 0
87 20250318 175800 5152489785 5090 5090 5090 5090 0
88 20250318 175700 5152489785 5090 5090 5090 5090 0
89 20250318 175600 5152489785 5090 5090 5090 5090 0
90 20250318 175500 5152489785 5090 5090 5090 5090 0
91 20250318 175400 5152489785 5090 5090 5090 5090 0
92 20250318 175300 5152489785 5090 5090 5090 5090 20741
93 20250318 175200 5152489785 5090 5090 5090 5090 0
94 20250318 175100 5152489785 5090 5090 5090 5090 0
95 20250318 175000 5152489785 5090 5090 5090 5090 0
96 20250318 174900 5152489785 5090 5090 5090 5090 0
97 20250318 174800 5152489785 5090 5090 5090 5090 0
98 20250318 174700 5152489785 5090 5090 5090 5090 0
99 20250318 174600 5152489785 5090 5090 5090 5090 0
100 20250318 174500 5152489785 5090 5090 5090 5090 0
101 20250318 174400 5152489785 5090 5090 5090 5090 0
102 20250318 174300 5152489785 5090 5090 5090 5090 0
103 20250318 174200 5152489785 5090 5090 5090 5090 0
104 20250318 174100 5152489785 5090 5090 5090 5090 0
105 20250318 174000 5152489785 5090 5090 5090 5090 0
106 20250318 173900 5152489785 5090 5090 5090 5090 0
107 20250318 173800 5152489785 5090 5090 5090 5090 0
108 20250318 173700 5152489785 5090 5090 5090 5090 0
109 20250318 173600 5152489785 5090 5090 5090 5090 0
110 20250318 173500 5152489785 5090 5090 5090 5090 0
111 20250318 173400 5152489785 5090 5090 5090 5090 0
112 20250318 173300 5152489785 5090 5090 5090 5090 0
113 20250318 173200 5152489785 5090 5090 5090 5090 0
114 20250318 173100 5152489785 5090 5090 5090 5090 0
115 20250318 173000 5152489785 5090 5090 5090 5090 0
116 20250318 172900 5152489785 5090 5090 5090 5090 0
117 20250318 172800 5152489785 5090 5090 5090 5090 0
118 20250318 172700 5152489785 5090 5090 5090 5090 0
119 20250318 172600 5152489785 5090 5090 5090 5090 0
120 20250318 172500 5152489785 5090 5090 5090 5090 0
121 20250318 172400 5152489785 5090 5090 5090 5090 0
122 20250318 172300 5152489785 5090 5090 5090 5090 20741
123 20250318 172200 5152489785 5090 5090 5090 5090 0
124 20250318 172100 5152489785 5090 5090 5090 5090 0
125 20250318 172000 5152489785 5090 5090 5090 5090 0
126 20250318 171900 5152489785 5090 5090 5090 5090 0
127 20250318 171800 5152489785 5090 5090 5090 5090 0
128 20250318 171700 5152489785 5090 5090 5090 5090 0
129 20250318 171600 5152489785 5090 5090 5090 5090 0
130 20250318 171500 5152489785 5090 5090 5090 5090 0
131 20250318 171400 5152489785 5090 5090 5090 5090 0
132 20250318 171300 5152489785 5090 5090 5090 5090 0
133 20250318 171200 5152489785 5090 5090 5090 5090 0
134 20250318 171100 5152489785 5090 5090 5090 5090 0
135 20250318 171000 5152489785 5090 5090 5090 5090 0
136 20250318 170900 5152489785 5090 5090 5090 5090 0
137 20250318 170800 5152489785 5090 5090 5090 5090 0
138 20250318 170700 5152489785 5090 5090 5090 5090 0
139 20250318 170600 5152489785 5090 5090 5090 5090 0
140 20250318 170500 5152489785 5090 5090 5090 5090 0
141 20250318 170400 5152489785 5090 5090 5090 5090 0
142 20250318 170300 5152489785 5090 5090 5090 5090 0
143 20250318 170200 5152489785 5090 5090 5090 5090 0
144 20250318 170100 5152489785 5090 5090 5090 5090 0
145 20250318 170000 5152489785 5090 5090 5090 5090 0
146 20250318 165900 5152489785 5090 5090 5090 5090 0
147 20250318 165800 5152489785 5090 5090 5090 5090 0
148 20250318 165700 5152489785 5090 5090 5090 5090 0
149 20250318 165600 5152489785 5090 5090 5090 5090 0
150 20250318 165500 5152489785 5090 5090 5090 5090 0
151 20250318 165400 5152489785 5090 5090 5090 5090 0
152 20250318 165300 5152489785 5090 5090 5090 5090 20741
153 20250318 165200 5152489785 5090 5090 5090 5090 0
154 20250318 165100 5152489785 5090 5090 5090 5090 0
155 20250318 165000 5152489785 5090 5090 5090 5090 0
156 20250318 164900 5152489785 5090 5090 5090 5090 0
157 20250318 164800 5152489785 5090 5090 5090 5090 0
158 20250318 164700 5152489785 5090 5090 5090 5090 0
159 20250318 164600 5152489785 5090 5090 5090 5090 0
160 20250318 164500 5152489785 5090 5090 5090 5090 0
161 20250318 164400 5152489785 5090 5090 5090 5090 0
162 20250318 164300 5152489785 5090 5090 5090 5090 0
163 20250318 164200 5152489785 5090 5090 5090 5090 0
164 20250318 164100 5152489785 5090 5090 5090 5090 0
165 20250318 164000 5152489785 5090 5090 5090 5090 0
166 20250318 163900 5152489785 5090 5090 5090 5090 0
167 20250318 163800 5152489785 5090 5090 5090 5090 0
168 20250318 163700 5152489785 5090 5090 5090 5090 0
169 20250318 163600 5152489785 5090 5090 5090 5090 0
170 20250318 163500 5152489785 5090 5090 5090 5090 0
171 20250318 163400 5152489785 5090 5090 5090 5090 0
172 20250318 163300 5152489785 5090 5090 5090 5090 0
173 20250318 163200 5152489785 5090 5090 5090 5090 0
174 20250318 163100 5152489785 5090 5090 5090 5090 0
175 20250318 163000 5152489785 5090 5090 5090 5090 0
176 20250318 162900 5152489785 5090 5090 5090 5090 0
177 20250318 162800 5152489785 5090 5090 5090 5090 0
178 20250318 162700 5152489785 5090 5090 5090 5090 0
179 20250318 162600 5152489785 5090 5090 5090 5090 0
180 20250318 162500 5152489785 5090 5090 5090 5090 0
181 20250318 162400 5152489785 5090 5090 5090 5090 0
182 20250318 162300 5152489785 5090 5090 5090 5090 20741
183 20250318 162200 5152489785 5090 5090 5090 5090 0
184 20250318 162100 5152489785 5090 5090 5090 5090 0
185 20250318 162000 5152489785 5090 5090 5090 5090 0
186 20250318 161900 5152489785 5090 5090 5090 5090 0
187 20250318 161800 5152489785 5090 5090 5090 5090 0
188 20250318 161700 5152489785 5090 5090 5090 5090 0
189 20250318 161600 5152489785 5090 5090 5090 5090 0
190 20250318 161500 5152489785 5090 5090 5090 5090 0
191 20250318 161400 5152489785 5090 5090 5090 5090 0
192 20250318 161300 5152489785 5090 5090 5090 5090 0
193 20250318 161200 5152489785 5090 5090 5090 5090 0
194 20250318 161100 5152489785 5090 5090 5090 5090 0
195 20250318 161000 5152489785 5090 5090 5090 5090 0
196 20250318 160900 5152489785 5090 5090 5090 5090 0
197 20250318 160800 5152489785 5090 5090 5090 5090 0
198 20250318 160700 5152489785 5090 5090 5090 5090 0
199 20250318 160600 5152489785 5090 5090 5090 5090 0
200 20250318 160500 5152489785 5090 5090 5090 5090 0
201 20250318 160400 5152489785 5090 5090 5090 5090 0
202 20250318 160300 5152489785 5090 5090 5090 5090 0
203 20250318 160200 5152489785 5090 5090 5090 5090 0
204 20250318 160100 5152489785 5090 5090 5090 5090 0
205 20250318 160000 5152489785 5090 5090 5090 5090 0
206 20250318 155900 5152489785 5090 5090 5090 5090 0
207 20250318 155800 5152489785 5090 5090 5090 5090 0
208 20250318 155700 5152489785 5090 5090 5090 5090 0
209 20250318 155600 5152489785 5090 5090 5090 5090 0
210 20250318 155500 5152489785 5090 5090 5090 5090 0
211 20250318 155400 5152489785 5090 5090 5090 5090 0
212 20250318 155300 5152489785 5090 5090 5090 5090 20741
213 20250318 155200 5152489785 5090 5090 5090 5090 0
214 20250318 155100 5152489785 5090 5090 5090 5090 0
215 20250318 155000 5152489785 5090 5090 5090 5090 0
216 20250318 154900 5152489785 5090 5090 5090 5090 0
217 20250318 154800 5152489785 5090 5090 5090 5090 0
218 20250318 154700 5152489785 5090 5090 5090 5090 0
219 20250318 154600 5152489785 5090 5090 5090 5090 0
220 20250318 154500 5152489785 5090 5090 5090 5090 0
221 20250318 154400 5152489785 5090 5090 5090 5090 0
222 20250318 154300 5152489785 5090 5090 5090 5090 0
223 20250318 154200 5152489785 5090 5090 5090 5090 0
224 20250318 154100 5152489785 5090 5090 5090 5090 0
225 20250318 154000 5152489785 5090 5090 5090 5090 0
226 20250318 153900 5152489785 5090 5090 5090 5090 0
227 20250318 153800 5152489785 5090 5090 5090 5090 0
228 20250318 153700 5152489785 5090 5090 5090 5090 0
229 20250318 153600 5152489785 5090 5090 5090 5090 0
230 20250318 153500 5152489785 5090 5090 5090 5090 0
231 20250318 153400 5152489785 5090 5090 5090 5090 0
232 20250318 153300 5152489785 5090 5090 5090 5090 0
233 20250318 153200 5152489785 5090 5090 5090 5090 0
234 20250318 153100 5152489785 5090 5090 5090 5090 0
235 20250318 153000 5152489785 5090 5090 5090 5090 20741
236 20250318 152900 5046918095 5080 5080 5080 5080 0
237 20250318 152800 5046918095 5080 5080 5080 5080 0
238 20250318 152700 5046918095 5080 5080 5080 5080 0
239 20250318 152600 5046918095 5080 5080 5080 5080 0
240 20250318 152500 5046918095 5080 5080 5080 5080 0
241 20250318 152400 5046918095 5080 5080 5080 5080 0
242 20250318 152300 5046918095 5080 5080 5080 5080 0
243 20250318 152200 5046918095 5080 5080 5080 5080 0
244 20250318 152100 5046918095 5080 5080 5080 5080 0
245 20250318 152000 5046918095 5080 5080 5080 5080 0
246 20250318 151900 5046918095 5080 5080 5090 5080 2750
247 20250318 151800 5032931995 5080 5090 5090 5080 637
248 20250318 151700 5029692365 5080 5090 5090 5080 470
249 20250318 151600 5027303365 5090 5085 5090 5080 3947
250 20250318 151500 5007240630 5090 5090 5090 5080 5130
251 20250318 151400 4981144710 5100 5080 5100 5080 4203
252 20250318 151300 4959762450 5090 5090 5090 5090 228
253 20250318 151200 4958601930 5090 5090 5090 5080 7078
254 20250318 151100 4922575330 5090 5080 5090 5080 2347
255 20250318 151000 4910648180 5080 5090 5090 5080 141
256 20250318 150900 4909931890 5080 5080 5080 5080 4140
257 20250318 150800 4888900690 5080 5090 5090 5080 1662
258 20250318 150700 4880454520 5080 5090 5090 5080 6002
259 20250318 150600 4849954340 5090 5080 5100 5080 4233
260 20250318 150500 4828411490 5080 5080 5080 5080 572
261 20250318 150400 4825505730 5080 5080 5080 5080 103
262 20250318 150300 4824982490 5080 5080 5080 5080 46
263 20250318 150200 4824748810 5080 5080 5080 5080 6543
264 20250318 150100 4791510370 5080 5080 5090 5080 111
265 20250318 150000 4790946430 5080 5090 5090 5080 1311
266 20250318 145900 4784285550 5090 5080 5090 5080 159
267 20250318 145800 4783476800 5080 5080 5080 5080 6
268 20250318 145700 4783446320 5080 5090 5090 5080 78
269 20250318 145600 4783049380 5080 5080 5090 5080 660
270 20250318 145500 4779696340 5080 5100 5100 5080 370
271 20250318 145400 4777815330 5080 5080 5100 5080 1203
272 20250318 145300 4771704030 5080 5090 5090 5080 1979
273 20250318 145200 4761647900 5100 5090 5100 5090 603
274 20250318 145100 4758575580 5090 5090 5090 5090 688
275 20250318 145000 4755073660 5100 5090 5100 5090 1659
276 20250318 144900 4746626760 5080 5080 5090 5080 1046
277 20250318 144800 4741303660 5090 5080 5090 5080 102
278 20250318 144700 4740785480 5080 5080 5080 5080 160
279 20250318 144600 4739972680 5080 5080 5080 5075 834
280 20250318 144500 4735736210 5080 5080 5080 5080 1103
281 20250318 144400 4730132970 5080 5080 5080 5080 849
282 20250318 144300 4725820050 5080 5070 5080 5070 6132
283 20250318 144200 4694670635 5075 5070 5075 5070 272
284 20250318 144100 4693291090 5070 5070 5075 5070 308
285 20250318 144000 4691729040 5080 5070 5080 5070 35
286 20250318 143900 4691551510 5070 5070 5080 5070 4415
287 20250318 143800 4669167390 5070 5070 5080 5070 773
288 20250318 143700 4665248270 5070 5070 5070 5070 113
289 20250318 143600 4664675360 5080 5075 5080 5070 725
290 20250318 143500 4660997380 5080 5080 5080 5080 4
291 20250318 143400 4660977060 5080 5070 5080 5070 5144
292 20250318 143300 4634866640 5080 5080 5080 5070 1361
293 20250318 143200 4627956975 5080 5080 5080 5080 1076
294 20250318 143100 4622490895 5080 5070 5080 5070 3574
295 20250318 143000 4604350665 5080 5080 5080 5080 2501
296 20250318 142900 4591645585 5080 5080 5080 5070 1925
297 20250318 142800 4581882595 5080 5080 5080 5080 58
298 20250318 142700 4581587955 5080 5080 5090 5080 6204
299 20250318 142600 4550071585 5080 5080 5090 5080 1552
300 20250318 142500 4542187405 5080 5090 5090 5080 1109
301 20250318 142400 4536552645 5090 5080 5090 5080 211
302 20250318 142300 4535478765 5080 5080 5080 5080 801
303 20250318 142200 4531409685 5080 5090 5090 5080 1065
304 20250318 142100 4525998485 5090 5080 5090 5080 13
305 20250318 142000 4525932435 5080 5080 5080 5080 1000
306 20250318 141900 4520852435 5080 5090 5090 5080 3273
307 20250318 141800 4504223055 5090 5090 5090 5090 220
308 20250318 141700 4503103255 5090 5080 5090 5080 1713
309 20250318 141600 4494386265 5090 5090 5090 5090 584
310 20250318 141500 4491413705 5090 5080 5090 5080 3704
311 20250318 141400 4472592385 5090 5090 5090 5090 510
312 20250318 141300 4469996485 5090 5090 5090 5090 252
313 20250318 141200 4468713805 5090 5090 5090 5090 45
314 20250318 141100 4468484755 5090 5090 5090 5090 441
315 20250318 141000 4466240065 5090 5100 5100 5090 628
316 20250318 140900 4463042955 5090 5080 5090 5080 929
317 20250318 140800 4458315425 5080 5080 5080 5080 2001
318 20250318 140700 4448150345 5080 5080 5100 5080 330
319 20250318 140600 4446471725 5090 5090 5090 5090 1079
320 20250318 140500 4440979615 5090 5090 5090 5090 3300
321 20250318 140400 4424182615 5090 5090 5090 5090 0
322 20250318 140300 4424182615 5090 5090 5090 5090 3059
323 20250318 140200 4408612305 5090 5090 5090 5090 40
324 20250318 140100 4408408705 5090 5100 5100 5090 1170
325 20250318 140000 4402452905 5090 5090 5090 5090 1333
326 20250318 135900 4395667935 5090 5100 5100 5090 357
327 20250318 135800 4393850755 5100 5090 5100 5080 2222
328 20250318 135700 4382542885 5080 5090 5090 5080 6107
329 20250318 135600 4351519205 5080 5080 5090 5080 234
330 20250318 135500 4350330475 5080 5080 5090 5080 1255
331 20250318 135400 4343955025 5080 5080 5080 5080 6215
332 20250318 135300 4312382825 5080 5090 5090 5080 2064
333 20250318 135200 4301897565 5090 5085 5090 5085 2005
334 20250318 135100 4291692120 5080 5090 5090 5080 2900
335 20250318 135000 4276958910 5090 5080 5090 5080 303
336 20250318 134900 4275419360 5080 5080 5080 5080 1
337 20250318 134800 4275414280 5090 5090 5090 5080 2389
338 20250318 134700 4263276430 5090 5090 5090 5080 1216
339 20250318 134600 4257087990 5080 5090 5090 5080 6575
340 20250318 134500 4223625050 5090 5080 5090 5080 320
341 20250318 134400 4221996430 5080 5080 5080 5080 0
342 20250318 134300 4221996430 5080 5090 5090 5080 789
343 20250318 134200 4217988270 5090 5090 5090 5090 2
344 20250318 134100 4217978090 5090 5085 5090 5085 1502
345 20250318 134000 4210334110 5080 5080 5080 5080 1876
346 20250318 133900 4200804030 5090 5090 5090 5090 34
347 20250318 133800 4200630970 5090 5090 5090 5090 782
348 20250318 133700 4196650590 5090 5090 5090 5090 608
349 20250318 133600 4193555870 5090 5090 5090 5090 23
350 20250318 133500 4193438800 5090 5090 5090 5090 101
351 20250318 133400 4192924710 5090 5080 5090 5080 42
352 20250318 133300 4192711010 5090 5090 5090 5090 103
353 20250318 133200 4192186740 5080 5080 5080 5080 110
354 20250318 133100 4191627940 5090 5090 5090 5090 86
355 20250318 133000 4191190200 5090 5090 5090 5090 77
356 20250318 132900 4190798270 5090 5090 5090 5080 603
357 20250318 132800 4187732110 5090 5090 5090 5090 319
358 20250318 132700 4186108400 5090 5100 5100 5090 427
359 20250318 132600 4183933780 5080 5080 5100 5080 623
360 20250318 132500 4180768920 5090 5090 5090 5090 8820
361 20250318 132400 4135875120 5100 5100 5100 5100 524
362 20250318 132300 4133202720 5090 5090 5090 5090 233
363 20250318 132200 4132016750 5090 5090 5110 5090 2623
364 20250318 132100 4118665660 5090 5100 5110 5090 6597
365 20250318 132000 4085082810 5100 5110 5110 5100 1170
366 20250318 131900 4079107110 5110 5100 5110 5100 823
367 20250318 131800 4074902630 5100 5100 5110 5100 480
368 20250318 131700 4072450710 5100 5100 5110 5100 11150
369 20250318 131600 4015505060 5090 5090 5100 5090 4044
370 20250318 131500 3994918560 5080 5090 5090 5080 210
371 20250318 131400 3993850660 5090 5090 5090 5090 8
372 20250318 131300 3993809940 5090 5090 5090 5080 1116
373 20250318 131200 3988140540 5080 5090 5090 5080 7481
374 20250318 131100 3950081500 5100 5100 5100 5100 2
375 20250318 131000 3950071300 5100 5100 5100 5080 628
376 20250318 130900 3946875280 5090 5080 5090 5080 1559
377 20250318 130800 3938947105 5080 5090 5090 5070 80
378 20250318 130700 3938541195 5080 5080 5080 5080 78
379 20250318 130600 3938144955 5080 5080 5080 5080 600
380 20250318 130500 3935096955 5070 5080 5090 5070 163
381 20250318 130400 3934268425 5090 5080 5090 5080 309
382 20250318 130300 3932698695 5080 5085 5085 5080 3780
383 20250318 130200 3913496255 5090 5090 5090 5090 910
384 20250318 130100 3908864355 5090 5090 5090 5090 25
385 20250318 130000 3908737105 5080 5080 5080 5080 63
386 20250318 125900 3908417065 5090 5080 5090 5080 1071
387 20250318 125800 3902976375 5070 5080 5080 5070 907
388 20250318 125700 3898377825 5080 5080 5080 5080 6432
389 20250318 125600 3865703265 5080 5080 5090 5080 1386
390 20250318 125500 3858661885 5080 5080 5080 5080 2888
391 20250318 125400 3843990845 5080 5080 5080 5080 222
392 20250318 125300 3842863085 5090 5090 5090 5090 2
393 20250318 125200 3842852905 5090 5080 5090 5080 26
394 20250318 125100 3842720775 5080 5080 5085 5080 338
395 20250318 125000 3841003685 5085 5085 5085 5080 590
396 20250318 124900 3838003935 5085 5090 5090 5080 75
397 20250318 124800 3837622565 5090 5090 5090 5090 324
398 20250318 124700 3835973405 5090 5100 5100 5090 201
399 20250318 124600 3834948315 5100 5090 5100 5085 743
400 20250318 124500 3831166315 5090 5085 5090 5080 277
401 20250318 124400 3829756495 5090 5090 5090 5090 20
402 20250318 124300 3829654695 5080 5080 5080 5080 22
403 20250318 124200 3829542935 5080 5090 5090 5080 537
404 20250318 124100 3826809825 5090 5090 5090 5090 33
405 20250318 124000 3826641855 5080 5080 5080 5080 23
406 20250318 123900 3826525015 5080 5080 5080 5080 99
407 20250318 123800 3826022095 5080 5080 5080 5080 3859
408 20250318 123700 3806418375 5080 5100 5100 5080 230
409 20250318 123600 3805249795 5100 5080 5100 5080 37
410 20250318 123500 3805061585 5090 5100 5100 5090 1824
411 20250318 123400 3795760625 5090 5090 5090 5090 98
412 20250318 123300 3795261805 5090 5090 5090 5090 248
413 20250318 123200 3793999485 5090 5090 5090 5090 174
414 20250318 123100 3793113825 5090 5090 5090 5090 131
415 20250318 123000 3792447035 5090 5090 5090 5090 26
416 20250318 122900 3792314695 5090 5100 5100 5090 162
417 20250318 122800 3791490095 5100 5090 5100 5090 73
418 20250318 122700 3791118515 5090 5090 5090 5090 369
419 20250318 122600 3789240305 5090 5090 5090 5090 120
420 20250318 122500 3788629505 5090 5090 5090 5090 152
421 20250318 122400 3787855825 5100 5090 5100 5090 33
422 20250318 122300 3787687735 5090 5090 5090 5080 369
423 20250318 122200 3785811485 5090 5100 5100 5090 172
424 20250318 122100 3784935275 5100 5090 5100 5080 1918
425 20250318 122000 3775186465 5090 5090 5090 5090 3635
426 20250318 121900 3756684315 5090 5090 5090 5090 22
427 20250318 121800 3756572335 5110 5090 5110 5090 327
428 20250318 121700 3754905805 5110 5100 5110 5100 842
429 20250318 121600 3750610435 5090 5090 5090 5090 369
430 20250318 121500 3748732225 5090 5090 5090 5090 1053
431 20250318 121400 3743372455 5090 5100 5100 5090 4280
432 20250318 121300 3721551955 5090 5110 5110 5090 5303
433 20250318 121200 3694547495 5110 5090 5110 5090 245
434 20250318 121100 3693299545 5110 5110 5110 5110 17
435 20250318 121000 3693212675 5110 5110 5110 5090 44
436 20250318 120900 3692988465 5110 5090 5110 5090 24
437 20250318 120800 3692866265 5110 5090 5110 5090 45
438 20250318 120700 3692636825 5110 5110 5110 5090 24
439 20250318 120600 3692514625 5110 5100 5110 5100 789
440 20250318 120500 3688488745 5100 5100 5100 5100 450
441 20250318 120400 3686193745 5110 5100 5110 5090 226
442 20250318 120300 3685041355 5100 5090 5100 5090 89
443 20250318 120200 3684588265 5100 5100 5100 5100 5
444 20250318 120100 3684562765 5090 5100 5100 5090 53
445 20250318 120000 3684292955 5100 5080 5100 5080 34
446 20250318 115900 3684119975 5100 5100 5100 5080 853
447 20250318 115800 3679784675 5080 5080 5080 5080 359
448 20250318 115700 3677960955 5100 5080 5100 5080 180
449 20250318 115600 3677046535 5100 5080 5100 5080 867
450 20250318 115500 3672641595 5080 5090 5090 5080 465
451 20250318 115400 3670274815 5100 5090 5100 5090 23
452 20250318 115300 3670157735 5100 5100 5100 5090 207
453 20250318 115200 3669102135 5100 5090 5100 5090 173
454 20250318 115100 3668220445 5100 5090 5100 5090 6796
455 20250318 115000 3633627745 5110 5100 5110 5100 102
456 20250318 114900 3633106535 5110 5100 5110 5100 4134
457 20250318 114800 3612023125 5110 5100 5110 5100 171
458 20250318 114700 3611149815 5110 5110 5110 5110 779
459 20250318 114600 3607169125 5110 5100 5110 5090 529
460 20250318 114500 3604470525 5100 5100 5100 5100 1657
461 20250318 114400 3596019825 5090 5080 5100 5070 5601
462 20250318 114300 3567534430 5090 5090 5090 5090 0
463 20250318 114200 3567534430 5090 5090 5090 5090 0
464 20250318 114100 3567534430 5090 5090 5090 5090 0
465 20250318 114000 3567534430 5090 5090 5090 5090 0
466 20250318 113900 3567534430 5090 5090 5090 5090 0
467 20250318 113800 3567534430 5090 5090 5090 5090 0
468 20250318 113700 3567534430 5090 5080 5090 5080 191
469 20250318 113600 3566564140 5090 5080 5090 5080 300
470 20250318 113500 3565040130 5080 5090 5090 5080 447
471 20250318 113400 3562765095 5090 5070 5090 5070 1409
472 20250318 113300 3555607575 5080 5090 5090 5070 652
473 20250318 113200 3552296195 5080 5080 5090 5080 754
474 20250318 113100 3548465645 5090 5080 5090 5080 23
475 20250318 113000 3548348795 5090 5090 5090 5090 105
476 20250318 112900 3547814345 5090 5080 5090 5070 197
477 20250318 112800 3546813835 5080 5080 5080 5080 408
478 20250318 112700 3544741195 5090 5080 5090 5080 52
479 20250318 112600 3544477025 5080 5080 5080 5080 13
480 20250318 112500 3544410985 5080 5070 5080 5060 6566
481 20250318 112400 3511082680 5070 5070 5070 5060 1451
482 20250318 112300 3503732330 5070 5070 5080 5070 1426
483 20250318 112200 3496502500 5070 5070 5080 5070 5097
484 20250318 112100 3470660700 5070 5070 5070 5070 1021
485 20250318 112000 3465484230 5080 5080 5080 5080 11
486 20250318 111900 3465428350 5080 5080 5080 5070 123
487 20250318 111800 3464803730 5080 5080 5080 5070 83
488 20250318 111700 3464382300 5080 5080 5080 5070 351
489 20250318 111600 3462601720 5070 5080 5080 5070 733
490 20250318 111500 3458884800 5080 5080 5080 5080 1114
491 20250318 111400 3453225680 5080 5090 5090 5080 28
492 20250318 111300 3453083370 5090 5090 5090 5070 2038
493 20250318 111200 3442718890 5090 5070 5090 5070 4971
494 20250318 111100 3417494430 5060 5070 5080 5060 6422
495 20250318 111000 3384930840 5070 5090 5090 5070 544
496 20250318 110900 3382164880 5080 5090 5090 5070 676
497 20250318 110800 3378733485 5090 5070 5090 5070 223
498 20250318 110700 3377602855 5070 5080 5090 5070 22469
499 20250318 110600 3263614105 5080 5090 5090 5080 51
500 20250318 110500 3263354725 5090 5090 5100 5090 843
501 20250318 110400 3259063845 5090 5100 5100 5090 1690
502 20250318 110300 3250454945 5110 5080 5110 5080 1153
503 20250318 110200 3244577465 5090 5090 5110 5090 1961
504 20250318 110100 3234595275 5100 5110 5110 5100 1938
505 20250318 110000 3224711465 5100 5110 5110 5100 27
506 20250318 105900 3224573745 5100 5100 5100 5100 154
507 20250318 105800 3223788345 5100 5110 5110 5100 61
508 20250318 105700 3223476855 5100 5100 5110 5100 1445
509 20250318 105600 3216105525 5110 5110 5110 5100 1847
510 20250318 105500 3206678325 5110 5110 5110 5100 336
511 20250318 105400 3204961575 5110 5110 5120 5090 16869
512 20250318 105300 3118734845 5110 5100 5110 5090 14574
513 20250318 105200 3044432905 5080 5080 5100 5080 191
514 20250318 105100 3043462425 5080 5100 5100 5080 1150
515 20250318 105000 3037609210 5070 5090 5090 5070 761
516 20250318 104900 3033743330 5070 5080 5080 5070 4977
517 20250318 104800 3008500170 5080 5080 5080 5070 1421
518 20250318 104700 3001284060 5080 5090 5100 5080 4714
519 20250318 104600 2977332520 5080 5080 5080 5080 323
520 20250318 104500 2975691680 5080 5080 5080 5080 220
521 20250318 104400 2974574080 5080 5100 5100 5080 6460
522 20250318 104300 2941738610 5100 5100 5100 5090 61
523 20250318 104200 2941428100 5080 5100 5100 5080 76
524 20250318 104100 2941040950 5100 5100 5100 5080 623
525 20250318 104000 2937868160 5080 5100 5100 5080 4857
526 20250318 103900 2913158260 5100 5100 5100 5090 140
527 20250318 103800 2912444760 5100 5100 5100 5090 128
528 20250318 103700 2911792860 5090 5100 5100 5090 1438
529 20250318 103600 2904465810 5090 5090 5100 5090 45
530 20250318 103500 2904236540 5090 5090 5100 5090 553
531 20250318 103400 2901421760 5090 5100 5100 5090 1424
532 20250318 103300 2894173350 5100 5110 5110 5090 116
533 20250318 103200 2893581210 5110 5090 5110 5090 1341
534 20250318 103100 2886750900 5090 5095 5100 5090 3052
535 20250318 103000 2871213595 5095 5100 5100 5090 552
536 20250318 102900 2868401200 5100 5100 5100 5100 2152
537 20250318 102800 2857426000 5100 5100 5110 5090 648
538 20250318 102700 2854119440 5110 5090 5110 5090 3152
539 20250318 102600 2838072740 5090 5110 5110 5090 4157
540 20250318 102500 2816913590 5090 5100 5100 5090 3218
541 20250318 102400 2800533050 5100 5100 5100 5100 1052
542 20250318 102300 2795167850 5100 5110 5110 5100 337
543 20250318 102200 2793449140 5100 5100 5120 5100 131
544 20250318 102100 2792780640 5100 5100 5120 5100 2066
545 20250318 102000 2782243840 5100 5110 5110 5100 4436
546 20250318 101900 2759611670 5100 5120 5120 5100 644
547 20250318 101800 2756323570 5120 5100 5120 5100 3822
548 20250318 101700 2736792090 5110 5110 5110 5100 326
549 20250318 101600 2735126540 5110 5090 5110 5090 136
550 20250318 101500 2734431820 5090 5100 5110 5090 3673
551 20250318 101400 2715700320 5090 5070 5100 5070 929
552 20250318 101300 2710982140 5070 5080 5100 5060 22122
553 20250318 101200 2598873390 5070 5070 5100 5070 408
554 20250318 101100 2596798800 5080 5080 5080 5070 1057
555 20250318 101000 2591432490 5070 5100 5100 5070 4889
556 20250318 100900 2566598705 5090 5080 5100 5080 993
557 20250318 100800 2561549725 5100 5100 5100 5070 30057
558 20250318 100700 2409014545 5100 5100 5110 5090 4624
559 20250318 100600 2385425145 5080 5080 5100 5080 703
560 20250318 100500 2381853445 5090 5090 5100 5080 1389
561 20250318 100400 2374793485 5080 5090 5100 5080 343
562 20250318 100300 2373047705 5090 5090 5090 5085 1347
563 20250318 100200 2366191535 5095 5090 5100 5090 2119
564 20250318 100100 2355405765 5090 5100 5100 5090 1926
565 20250318 100000 2345595375 5100 5090 5100 5090 498
566 20250318 095900 2343055955 5090 5090 5100 5090 1347
567 20250318 095800 2336194305 5100 5090 5100 5080 10128
568 20250318 095700 2284702185 5110 5110 5110 5090 1845
569 20250318 095600 2275290400 5110 5090 5110 5090 2699
570 20250318 095500 2261551890 5110 5100 5110 5090 11104
571 20250318 095400 2204989590 5100 5100 5110 5100 3518
572 20250318 095300 2187047780 5110 5100 5110 5090 12183
573 20250318 095200 2124914290 5100 5100 5110 5100 6720
574 20250318 095100 2090641530 5100 5110 5110 5100 1452
575 20250318 095000 2083235980 5110 5100 5110 5100 673
576 20250318 094900 2079800010 5100 5100 5110 5100 582
577 20250318 094800 2076831505 5100 5100 5100 5090 4359
578 20250318 094700 2054600615 5110 5120 5120 5110 354
579 20250318 094600 2052789665 5100 5110 5120 5100 477
580 20250318 094500 2050349365 5110 5120 5120 5100 2404
581 20250318 094400 2038046225 5120 5100 5120 5090 8916
582 20250318 094300 1992551455 5100 5090 5100 5080 5186
583 20250318 094200 1966159595 5090 5080 5090 5080 265
584 20250318 094100 1964810985 5080 5090 5100 5080 5400
585 20250318 094000 1937346065 5090 5100 5100 5090 619
586 20250318 093900 1934192225 5100 5090 5100 5090 1663
587 20250318 093800 1925724555 5100 5100 5100 5090 226
588 20250318 093700 1924572175 5100 5100 5100 5080 3527
589 20250318 093600 1906602145 5100 5090 5110 5080 2006
590 20250318 093500 1896399545 5090 5090 5120 5090 504
591 20250318 093400 1893833915 5090 5110 5110 5080 1438
592 20250318 093300 1886500365 5110 5110 5120 5080 1538
593 20250318 093200 1878646385 5110 5110 5110 5080 5361
594 20250318 093100 1851328895 5110 5100 5120 5080 4857
595 20250318 093000 1826565265 5100 5110 5120 5050 43418
596 20250318 092900 1606349575 5110 5120 5125 5110 848
597 20250318 092800 1602010870 5120 5130 5130 5110 605
598 20250318 092700 1598915310 5130 5110 5130 5110 1670
599 20250318 092600 1590352950 5120 5100 5130 5090 11876
600 20250318 092500 1529659630 5100 5120 5120 5080 21774
601 20250318 092400 1418845210 5120 5120 5130 5100 7075
602 20250318 092300 1382695140 5110 5110 5130 5110 6761
603 20250318 092200 1348042610 5110 5110 5130 5110 4879
604 20250318 092100 1323070420 5110 5120 5120 5110 1825
605 20250318 092000 1313740500 5120 5120 5120 5100 2077
606 20250318 091900 1303131800 5100 5100 5120 5100 6771
607 20250318 091800 1268542640 5110 5070 5110 5070 6324
608 20250318 091700 1236397630 5070 5070 5080 5070 13094
609 20250318 091600 1169989650 5070 5080 5080 5070 1255
610 20250318 091500 1163623160 5070 5080 5090 5070 3472
611 20250318 091400 1146003220 5090 5080 5100 5070 1601
612 20250318 091300 1137859500 5070 5100 5100 5070 3469
613 20250318 091200 1120210500 5100 5090 5100 5080 2288
614 20250318 091100 1108571290 5090 5080 5090 5070 4553
615 20250318 091000 1085446520 5070 5090 5090 5070 9490
616 20250318 090900 1037219820 5090 5090 5100 5080 26141
617 20250318 090800 903940040 5090 5080 5100 5060 2859
618 20250318 090700 889381470 5070 5060 5080 5050 8966
619 20250318 090600 844025940 5060 5080 5080 5050 33727
620 20250318 090500 673479510 5100 5140 5140 5060 53775
621 20250318 090400 400207150 5100 5130 5150 5100 28443
622 20250318 090300 254690800 5120 5140 5140 5110 18657
623 20250318 090200 159110050 5140 5150 5160 5140 11762
624 20250318 090100 98587390 5160 5180 5190 5160 7301
625 20250318 090000 60802960 5190 5200 5200 5180 11698

1
037270/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,35757,63429410,183790980,326027167400,0.06
20250313,35757,63429410,180930420,320952814600,0.06
20250312,34286,63429410,177944340,329198637900,0.05
20250311,33737,63429410,170034480,319684226400,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 35757 63429410 183790980 326027167400 0.06
3 20250313 35757 63429410 180930420 320952814600 0.06
4 20250312 34286 63429410 177944340 329198637900 0.05
5 20250311 33737 63429410 170034480 319684226400 0.05