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

626
037460/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192400,514877420,9390,9390,9390,9390,418
20250318,192300,514877420,9390,9390,9390,9390,0
20250318,192200,514877420,9390,9390,9390,9390,0
20250318,192100,514877420,9390,9390,9390,9390,0
20250318,192000,514877420,9390,9390,9390,9390,0
20250318,191900,514877420,9390,9390,9390,9390,0
20250318,191800,514877420,9390,9390,9390,9390,0
20250318,191700,514877420,9390,9390,9390,9390,0
20250318,191600,514877420,9390,9390,9390,9390,0
20250318,191500,514877420,9390,9390,9390,9390,0
20250318,191400,514877420,9390,9390,9390,9390,0
20250318,191300,514877420,9390,9390,9390,9390,0
20250318,191200,514877420,9390,9390,9390,9390,0
20250318,191100,514877420,9390,9390,9390,9390,0
20250318,191000,514877420,9390,9390,9390,9390,0
20250318,190900,514877420,9390,9390,9390,9390,0
20250318,190800,514877420,9390,9390,9390,9390,0
20250318,190700,514877420,9390,9390,9390,9390,0
20250318,190600,514877420,9390,9390,9390,9390,0
20250318,190500,514877420,9390,9390,9390,9390,0
20250318,190400,514877420,9390,9390,9390,9390,0
20250318,190300,514877420,9390,9390,9390,9390,0
20250318,190200,514877420,9390,9390,9390,9390,0
20250318,190100,514877420,9390,9390,9390,9390,0
20250318,190000,514877420,9390,9390,9390,9390,0
20250318,185900,514877420,9390,9390,9390,9390,0
20250318,185800,514877420,9390,9390,9390,9390,0
20250318,185700,514877420,9390,9390,9390,9390,0
20250318,185600,514877420,9390,9390,9390,9390,0
20250318,185500,514877420,9390,9390,9390,9390,0
20250318,185400,514877420,9390,9390,9390,9390,418
20250318,185300,514877420,9390,9390,9390,9390,0
20250318,185200,514877420,9390,9390,9390,9390,0
20250318,185100,514877420,9390,9390,9390,9390,0
20250318,185000,514877420,9390,9390,9390,9390,0
20250318,184900,514877420,9390,9390,9390,9390,0
20250318,184800,514877420,9390,9390,9390,9390,0
20250318,184700,514877420,9390,9390,9390,9390,0
20250318,184600,514877420,9390,9390,9390,9390,0
20250318,184500,514877420,9390,9390,9390,9390,0
20250318,184400,514877420,9390,9390,9390,9390,0
20250318,184300,514877420,9390,9390,9390,9390,0
20250318,184200,514877420,9390,9390,9390,9390,0
20250318,184100,514877420,9390,9390,9390,9390,0
20250318,184000,514877420,9390,9390,9390,9390,0
20250318,183900,514877420,9390,9390,9390,9390,0
20250318,183800,514877420,9390,9390,9390,9390,0
20250318,183700,514877420,9390,9390,9390,9390,0
20250318,183600,514877420,9390,9390,9390,9390,0
20250318,183500,514877420,9390,9390,9390,9390,0
20250318,183400,514877420,9390,9390,9390,9390,0
20250318,183300,514877420,9390,9390,9390,9390,0
20250318,183200,514877420,9390,9390,9390,9390,0
20250318,183100,514877420,9390,9390,9390,9390,0
20250318,183000,514877420,9390,9390,9390,9390,0
20250318,182900,514877420,9390,9390,9390,9390,0
20250318,182800,514877420,9390,9390,9390,9390,0
20250318,182700,514877420,9390,9390,9390,9390,0
20250318,182600,514877420,9390,9390,9390,9390,0
20250318,182500,514877420,9390,9390,9390,9390,0
20250318,182400,514877420,9390,9390,9390,9390,418
20250318,182300,514877420,9390,9390,9390,9390,0
20250318,182200,514877420,9390,9390,9390,9390,0
20250318,182100,514877420,9390,9390,9390,9390,0
20250318,182000,514877420,9390,9390,9390,9390,0
20250318,181900,514877420,9390,9390,9390,9390,0
20250318,181800,514877420,9390,9390,9390,9390,0
20250318,181700,514877420,9390,9390,9390,9390,0
20250318,181600,514877420,9390,9390,9390,9390,0
20250318,181500,514877420,9390,9390,9390,9390,0
20250318,181400,514877420,9390,9390,9390,9390,0
20250318,181300,514877420,9390,9390,9390,9390,0
20250318,181200,514877420,9390,9390,9390,9390,0
20250318,181100,514877420,9390,9390,9390,9390,0
20250318,181000,514877420,9390,9390,9390,9390,0
20250318,180900,514877420,9390,9390,9390,9390,0
20250318,180800,514877420,9390,9390,9390,9390,0
20250318,180700,514877420,9390,9390,9390,9390,0
20250318,180600,514877420,9390,9390,9390,9390,0
20250318,180500,514877420,9390,9390,9390,9390,0
20250318,180400,514877420,9390,9390,9390,9390,0
20250318,180300,514877420,9390,9390,9390,9390,0
20250318,180200,514877420,9390,9390,9390,9390,0
20250318,180100,514877420,9390,9390,9390,9390,0
20250318,180000,514877420,9390,9390,9390,9390,0
20250318,175900,514877420,9390,9390,9390,9390,0
20250318,175800,514877420,9390,9390,9390,9390,0
20250318,175700,514877420,9390,9390,9390,9390,0
20250318,175600,514877420,9390,9390,9390,9390,0
20250318,175500,514877420,9390,9390,9390,9390,0
20250318,175400,514877420,9390,9390,9390,9390,418
20250318,175300,514877420,9390,9390,9390,9390,0
20250318,175200,514877420,9390,9390,9390,9390,0
20250318,175100,514877420,9390,9390,9390,9390,0
20250318,175000,514877420,9390,9390,9390,9390,0
20250318,174900,514877420,9390,9390,9390,9390,0
20250318,174800,514877420,9390,9390,9390,9390,0
20250318,174700,514877420,9390,9390,9390,9390,0
20250318,174600,514877420,9390,9390,9390,9390,0
20250318,174500,514877420,9390,9390,9390,9390,0
20250318,174400,514877420,9390,9390,9390,9390,0
20250318,174300,514877420,9390,9390,9390,9390,0
20250318,174200,514877420,9390,9390,9390,9390,0
20250318,174100,514877420,9390,9390,9390,9390,0
20250318,174000,514877420,9390,9390,9390,9390,0
20250318,173900,514877420,9390,9390,9390,9390,0
20250318,173800,514877420,9390,9390,9390,9390,0
20250318,173700,514877420,9390,9390,9390,9390,0
20250318,173600,514877420,9390,9390,9390,9390,0
20250318,173500,514877420,9390,9390,9390,9390,0
20250318,173400,514877420,9390,9390,9390,9390,0
20250318,173300,514877420,9390,9390,9390,9390,0
20250318,173200,514877420,9390,9390,9390,9390,0
20250318,173100,514877420,9390,9390,9390,9390,0
20250318,173000,514877420,9390,9390,9390,9390,0
20250318,172900,514877420,9390,9390,9390,9390,0
20250318,172800,514877420,9390,9390,9390,9390,0
20250318,172700,514877420,9390,9390,9390,9390,0
20250318,172600,514877420,9390,9390,9390,9390,0
20250318,172500,514877420,9390,9390,9390,9390,0
20250318,172400,514877420,9390,9390,9390,9390,418
20250318,172300,514877420,9390,9390,9390,9390,0
20250318,172200,514877420,9390,9390,9390,9390,0
20250318,172100,514877420,9390,9390,9390,9390,0
20250318,172000,514877420,9390,9390,9390,9390,0
20250318,171900,514877420,9390,9390,9390,9390,0
20250318,171800,514877420,9390,9390,9390,9390,0
20250318,171700,514877420,9390,9390,9390,9390,0
20250318,171600,514877420,9390,9390,9390,9390,0
20250318,171500,514877420,9390,9390,9390,9390,0
20250318,171400,514877420,9390,9390,9390,9390,0
20250318,171300,514877420,9390,9390,9390,9390,0
20250318,171200,514877420,9390,9390,9390,9390,0
20250318,171100,514877420,9390,9390,9390,9390,0
20250318,171000,514877420,9390,9390,9390,9390,0
20250318,170900,514877420,9390,9390,9390,9390,0
20250318,170800,514877420,9390,9390,9390,9390,0
20250318,170700,514877420,9390,9390,9390,9390,0
20250318,170600,514877420,9390,9390,9390,9390,0
20250318,170500,514877420,9390,9390,9390,9390,0
20250318,170400,514877420,9390,9390,9390,9390,0
20250318,170300,514877420,9390,9390,9390,9390,0
20250318,170200,514877420,9390,9390,9390,9390,0
20250318,170100,514877420,9390,9390,9390,9390,0
20250318,170000,514877420,9390,9390,9390,9390,0
20250318,165900,514877420,9390,9390,9390,9390,0
20250318,165800,514877420,9390,9390,9390,9390,0
20250318,165700,514877420,9390,9390,9390,9390,0
20250318,165600,514877420,9390,9390,9390,9390,0
20250318,165500,514877420,9390,9390,9390,9390,0
20250318,165400,514877420,9390,9390,9390,9390,418
20250318,165300,514877420,9390,9390,9390,9390,0
20250318,165200,514877420,9390,9390,9390,9390,0
20250318,165100,514877420,9390,9390,9390,9390,0
20250318,165000,514877420,9390,9390,9390,9390,0
20250318,164900,514877420,9390,9390,9390,9390,0
20250318,164800,514877420,9390,9390,9390,9390,0
20250318,164700,514877420,9390,9390,9390,9390,0
20250318,164600,514877420,9390,9390,9390,9390,0
20250318,164500,514877420,9390,9390,9390,9390,0
20250318,164400,514877420,9390,9390,9390,9390,0
20250318,164300,514877420,9390,9390,9390,9390,0
20250318,164200,514877420,9390,9390,9390,9390,0
20250318,164100,514877420,9390,9390,9390,9390,0
20250318,164000,514877420,9390,9390,9390,9390,0
20250318,163900,514877420,9390,9390,9390,9390,0
20250318,163800,514877420,9390,9390,9390,9390,0
20250318,163700,514877420,9390,9390,9390,9390,0
20250318,163600,514877420,9390,9390,9390,9390,0
20250318,163500,514877420,9390,9390,9390,9390,0
20250318,163400,514877420,9390,9390,9390,9390,0
20250318,163300,514877420,9390,9390,9390,9390,0
20250318,163200,514877420,9390,9390,9390,9390,0
20250318,163100,514877420,9390,9390,9390,9390,0
20250318,163000,514877420,9390,9390,9390,9390,0
20250318,162900,514877420,9390,9390,9390,9390,0
20250318,162800,514877420,9390,9390,9390,9390,0
20250318,162700,514877420,9390,9390,9390,9390,0
20250318,162600,514877420,9390,9390,9390,9390,0
20250318,162500,514877420,9390,9390,9390,9390,0
20250318,162400,514877420,9390,9390,9390,9390,418
20250318,162300,514877420,9390,9390,9390,9390,0
20250318,162200,514877420,9390,9390,9390,9390,0
20250318,162100,514877420,9390,9390,9390,9390,0
20250318,162000,514877420,9390,9390,9390,9390,0
20250318,161900,514877420,9390,9390,9390,9390,0
20250318,161800,514877420,9390,9390,9390,9390,0
20250318,161700,514877420,9390,9390,9390,9390,0
20250318,161600,514877420,9390,9390,9390,9390,0
20250318,161500,514877420,9390,9390,9390,9390,0
20250318,161400,514877420,9390,9390,9390,9390,0
20250318,161300,514877420,9390,9390,9390,9390,0
20250318,161200,514877420,9390,9390,9390,9390,0
20250318,161100,514877420,9390,9390,9390,9390,0
20250318,161000,514877420,9390,9390,9390,9390,0
20250318,160900,514877420,9390,9390,9390,9390,0
20250318,160800,514877420,9390,9390,9390,9390,0
20250318,160700,514877420,9390,9390,9390,9390,0
20250318,160600,514877420,9390,9390,9390,9390,0
20250318,160500,514877420,9390,9390,9390,9390,0
20250318,160400,514877420,9390,9390,9390,9390,0
20250318,160300,514877420,9390,9390,9390,9390,0
20250318,160200,514877420,9390,9390,9390,9390,0
20250318,160100,514877420,9390,9390,9390,9390,0
20250318,160000,514877420,9390,9390,9390,9390,0
20250318,155900,514877420,9390,9390,9390,9390,0
20250318,155800,514877420,9390,9390,9390,9390,0
20250318,155700,514877420,9390,9390,9390,9390,0
20250318,155600,514877420,9390,9390,9390,9390,0
20250318,155500,514877420,9390,9390,9390,9390,0
20250318,155400,514877420,9390,9390,9390,9390,418
20250318,155300,514877420,9390,9390,9390,9390,0
20250318,155200,514877420,9390,9390,9390,9390,0
20250318,155100,514877420,9390,9390,9390,9390,0
20250318,155000,514877420,9390,9390,9390,9390,0
20250318,154900,514877420,9390,9390,9390,9390,0
20250318,154800,514877420,9390,9390,9390,9390,0
20250318,154700,514877420,9390,9390,9390,9390,0
20250318,154600,514877420,9390,9390,9390,9390,0
20250318,154500,514877420,9390,9390,9390,9390,0
20250318,154400,514877420,9390,9390,9390,9390,0
20250318,154300,514877420,9390,9390,9390,9390,0
20250318,154200,514877420,9390,9390,9390,9390,0
20250318,154100,514877420,9390,9390,9390,9390,0
20250318,154000,514877420,9390,9390,9390,9390,0
20250318,153900,514877420,9390,9390,9390,9390,0
20250318,153800,514877420,9390,9390,9390,9390,0
20250318,153700,514877420,9390,9390,9390,9390,0
20250318,153600,514877420,9390,9390,9390,9390,0
20250318,153500,514877420,9390,9390,9390,9390,0
20250318,153400,514877420,9390,9390,9390,9390,0
20250318,153300,514877420,9390,9390,9390,9390,0
20250318,153200,514877420,9390,9390,9390,9390,0
20250318,153100,514877420,9390,9390,9390,9390,0
20250318,153000,514877420,9390,9390,9390,9390,418
20250318,152900,510952400,9390,9390,9390,9390,0
20250318,152800,510952400,9390,9390,9390,9390,0
20250318,152700,510952400,9390,9390,9390,9390,0
20250318,152600,510952400,9390,9390,9390,9390,0
20250318,152500,510952400,9390,9390,9390,9390,0
20250318,152400,510952400,9390,9390,9390,9390,0
20250318,152300,510952400,9390,9390,9390,9390,0
20250318,152200,510952400,9390,9390,9390,9390,0
20250318,152100,510952400,9390,9390,9390,9390,0
20250318,152000,510952400,9390,9390,9390,9390,0
20250318,151900,510952400,9390,9380,9400,9370,104
20250318,151800,509976860,9370,9370,9370,9370,0
20250318,151700,509976860,9370,9370,9370,9370,95
20250318,151600,509086710,9370,9370,9370,9370,162
20250318,151500,507568770,9370,9370,9370,9370,194
20250318,151400,505750990,9370,9380,9380,9370,194
20250318,151300,503932210,9370,9370,9370,9370,95
20250318,151200,503042060,9380,9380,9380,9380,29
20250318,151100,502770040,9370,9370,9370,9370,94
20250318,151000,501889260,9380,9370,9380,9370,144
20250318,150900,500539660,9370,9370,9380,9370,102
20250318,150800,499583880,9360,9360,9360,9360,100
20250318,150700,498647880,9370,9370,9370,9370,94
20250318,150600,497767100,9380,9360,9380,9360,446
20250318,150500,493590530,9380,9370,9380,9370,97
20250318,150400,492681610,9370,9370,9370,9370,95
20250318,150300,491791460,9360,9380,9380,9360,6
20250318,150200,491735260,9370,9370,9370,9370,100
20250318,150100,490798260,9370,9370,9370,9370,111
20250318,150000,489758190,9370,9370,9370,9360,97
20250318,145900,488850250,9350,9360,9360,9350,107
20250318,145800,487849530,9360,9370,9370,9360,495
20250318,145700,483212320,9360,9360,9360,9360,95
20250318,145600,482323120,9360,9370,9370,9360,1095
20250318,145500,472073910,9370,9360,9370,9360,168
20250318,145400,470500700,9360,9360,9360,9360,0
20250318,145300,470500700,9360,9370,9370,9360,115
20250318,145200,469424100,9360,9360,9360,9360,191
20250318,145100,467636340,9360,9350,9360,9350,188
20250318,145000,465877610,9360,9360,9360,9360,1
20250318,144900,465868250,9350,9360,9360,9350,98
20250318,144800,464951940,9360,9360,9360,9360,161
20250318,144700,463444980,9360,9360,9360,9360,95
20250318,144600,462555780,9360,9370,9370,9360,104
20250318,144500,461582330,9360,9360,9360,9360,0
20250318,144400,461582330,9360,9370,9370,9360,125
20250318,144300,460411380,9370,9360,9370,9360,183
20250318,144200,458697610,9360,9370,9370,9360,43
20250318,144100,458295070,9370,9370,9370,9370,24
20250318,144000,458070190,9370,9370,9380,9370,221
20250318,143900,455999410,9360,9370,9370,9360,95
20250318,143800,455109560,9370,9370,9370,9370,170
20250318,143700,453516660,9360,9360,9360,9360,94
20250318,143600,452636820,9340,9360,9360,9340,2413
20250318,143500,430081140,9360,9360,9360,9360,95
20250318,143400,429191940,9370,9370,9370,9370,19
20250318,143300,429013910,9370,9370,9370,9370,95
20250318,143200,428123760,9380,9380,9380,9380,1
20250318,143100,428114380,9370,9380,9380,9370,216
20250318,143000,426090450,9360,9380,9380,9360,96
20250318,142900,425190930,9370,9370,9370,9370,95
20250318,142800,424300780,9380,9380,9380,9380,1
20250318,142700,424291400,9370,9380,9380,9370,104
20250318,142600,423316820,9370,9380,9380,9370,96
20250318,142500,422417290,9380,9380,9380,9380,1
20250318,142400,422407910,9360,9380,9390,9360,286
20250318,142300,419729040,9390,9350,9390,9350,12
20250318,142200,419616610,9350,9390,9390,9350,2810
20250318,142100,393317520,9390,9400,9400,9390,95
20250318,142000,392425460,9400,9390,9400,9390,96
20250318,141900,391524010,9400,9400,9400,9400,0
20250318,141800,391524010,9400,9400,9400,9400,51
20250318,141700,391044610,9410,9410,9410,9410,40
20250318,141600,390668210,9410,9410,9420,9410,74
20250318,141500,389971760,9410,9410,9410,9410,94
20250318,141400,389087220,9420,9420,9420,9420,2
20250318,141300,389068380,9400,9400,9400,9400,284
20250318,141200,386398780,9410,9410,9410,9410,1
20250318,141100,386389370,9440,9440,9440,9440,0
20250318,141000,386389370,9440,9390,9440,9390,138
20250318,140900,385092860,9390,9390,9390,9390,100
20250318,140800,384153860,9390,9390,9390,9390,2
20250318,140700,384135080,9400,9390,9400,9390,198
20250318,140600,382275760,9390,9380,9390,9380,96
20250318,140500,381375260,9380,9380,9380,9380,0
20250318,140400,381375260,9380,9380,9380,9380,110
20250318,140300,380343460,9380,9380,9380,9380,95
20250318,140200,379452360,9380,9380,9380,9380,96
20250318,140100,378551880,9400,9400,9400,9400,0
20250318,140000,378551880,9400,9390,9400,9390,28
20250318,135900,378288870,9390,9380,9390,9380,96
20250318,135800,377388370,9380,9380,9380,9380,494
20250318,135700,372754650,9390,9390,9390,9390,3
20250318,135600,372726480,9380,9400,9400,9380,132
20250318,135500,371487940,9390,9390,9390,9390,94
20250318,135400,370605280,9390,9390,9390,9390,95
20250318,135300,369713230,9390,9390,9390,9390,94
20250318,135200,368830570,9410,9410,9410,9410,0
20250318,135100,368830570,9410,9410,9410,9410,9
20250318,135000,368745880,9400,9410,9410,9400,109
20250318,134900,367721130,9400,9400,9400,9400,95
20250318,134800,366828130,9410,9400,9410,9400,45
20250318,134700,366405030,9400,9410,9410,9400,71
20250318,134600,365737520,9400,9400,9400,9390,246
20250318,134500,363426060,9400,9390,9400,9390,97
20250318,134400,362515210,9390,9390,9390,9390,147
20250318,134300,361134880,9390,9390,9390,9390,0
20250318,134200,361134880,9390,9390,9390,9390,95
20250318,134100,360242830,9390,9390,9390,9390,1
20250318,134000,360233440,9410,9390,9410,9380,529
20250318,133900,355268040,9420,9420,9420,9420,0
20250318,133800,355268040,9420,9390,9420,9390,535
20250318,133700,350244330,9400,9420,9420,9400,2216
20250318,133600,329398380,9440,9430,9440,9430,268
20250318,133500,326871040,9430,9430,9430,9430,94
20250318,133400,325984620,9460,9460,9460,9460,30
20250318,133300,325700820,9460,9460,9460,9460,0
20250318,133200,325700820,9460,9460,9460,9460,1
20250318,133100,325691360,9470,9460,9470,9460,12
20250318,133000,325577820,9470,9470,9470,9470,16
20250318,132900,325426300,9470,9430,9470,9430,2
20250318,132800,325407400,9470,9450,9470,9450,36
20250318,132700,325067180,9440,9440,9440,9440,180
20250318,132600,323367980,9440,9440,9440,9440,0
20250318,132500,323367980,9440,9450,9450,9440,451
20250318,132400,319109530,9470,9460,9470,9460,524
20250318,132300,314152250,9470,9470,9470,9470,0
20250318,132200,314152250,9470,9470,9470,9470,0
20250318,132100,314152250,9470,9470,9470,9470,0
20250318,132000,314152250,9470,9470,9470,9470,25
20250318,131900,313915500,9470,9470,9470,9470,5
20250318,131800,313868150,9470,9470,9470,9470,0
20250318,131700,313868150,9470,9470,9470,9470,1
20250318,131600,313858680,9470,9470,9470,9470,0
20250318,131500,313858680,9470,9460,9470,9460,66
20250318,131400,313234310,9440,9440,9440,9440,1
20250318,131300,313224870,9450,9450,9450,9450,3
20250318,131200,313196520,9460,9460,9460,9460,0
20250318,131100,313196520,9460,9460,9460,9460,0
20250318,131000,313196520,9460,9460,9460,9460,18
20250318,130900,313026240,9460,9460,9460,9460,0
20250318,130800,313026240,9460,9460,9460,9460,100
20250318,130700,312080240,9460,9460,9460,9460,0
20250318,130600,312080240,9460,9460,9460,9460,100
20250318,130500,311134240,9460,9450,9460,9450,300
20250318,130400,308297240,9460,9460,9460,9460,0
20250318,130300,308297240,9460,9460,9460,9460,69
20250318,130200,307644500,9460,9460,9460,9460,0
20250318,130100,307644500,9460,9460,9460,9460,85
20250318,130000,306840400,9470,9440,9470,9440,363
20250318,125900,303406060,9450,9450,9450,9450,9
20250318,125800,303321010,9450,9450,9450,9450,0
20250318,125700,303321010,9450,9450,9450,9450,0
20250318,125600,303321010,9450,9450,9450,9450,0
20250318,125500,303321010,9450,9450,9450,9450,27
20250318,125400,303065860,9450,9450,9450,9450,0
20250318,125300,303065860,9450,9450,9450,9450,5
20250318,125200,303018610,9460,9460,9460,9460,0
20250318,125100,303018610,9460,9460,9460,9460,10
20250318,125000,302924010,9460,9450,9460,9450,16
20250318,124900,302772740,9460,9460,9460,9460,2
20250318,124800,302753820,9450,9450,9450,9450,40
20250318,124700,302375820,9450,9450,9450,9450,0
20250318,124600,302375820,9450,9450,9450,9450,0
20250318,124500,302375820,9450,9450,9450,9450,0
20250318,124400,302375820,9450,9450,9450,9450,0
20250318,124300,302375820,9450,9440,9450,9440,6
20250318,124200,302319170,9430,9430,9430,9430,0
20250318,124100,302319170,9430,9430,9430,9430,53
20250318,124000,301819380,9410,9430,9430,9410,1537
20250318,123900,287355870,9440,9440,9440,9440,0
20250318,123800,287355870,9440,9440,9440,9440,0
20250318,123700,287355870,9440,9440,9440,9440,2
20250318,123600,287336990,9400,9400,9400,9400,0
20250318,123500,287336990,9400,9430,9430,9400,500
20250318,123400,282630960,9440,9440,9440,9440,2
20250318,123300,282612080,9430,9430,9430,9430,22
20250318,123200,282404620,9440,9440,9440,9440,50
20250318,123100,281932620,9460,9460,9460,9460,0
20250318,123000,281932620,9460,9460,9460,9460,16
20250318,122900,281781260,9460,9460,9460,9460,4
20250318,122800,281743420,9460,9450,9460,9450,70
20250318,122700,281081570,9450,9430,9450,9430,695
20250318,122600,274514930,9430,9430,9430,9430,3
20250318,122500,274486640,9430,9430,9430,9430,7
20250318,122400,274420630,9440,9440,9440,9440,38
20250318,122300,274061910,9450,9450,9450,9450,0
20250318,122200,274061910,9450,9450,9450,9450,0
20250318,122100,274061910,9450,9450,9450,9450,0
20250318,122000,274061910,9450,9450,9450,9450,16
20250318,121900,273910710,9450,9450,9450,9450,0
20250318,121800,273910710,9450,9420,9450,9420,1800
20250318,121700,256915170,9410,9410,9410,9410,10
20250318,121600,256821070,9410,9410,9410,9410,1
20250318,121500,256811660,9410,9410,9410,9410,0
20250318,121400,256811660,9410,9410,9410,9410,46
20250318,121300,256378800,9420,9420,9420,9420,1
20250318,121200,256369380,9410,9410,9410,9410,200
20250318,121100,254487380,9410,9410,9410,9410,107
20250318,121000,253480510,9420,9420,9420,9420,16
20250318,120900,253329790,9420,9420,9420,9420,0
20250318,120800,253329790,9420,9420,9420,9420,0
20250318,120700,253329790,9420,9420,9420,9420,10
20250318,120600,253235590,9420,9420,9420,9420,0
20250318,120500,253235590,9420,9420,9420,9420,0
20250318,120400,253235590,9420,9420,9420,9420,0
20250318,120300,253235590,9420,9420,9420,9420,3
20250318,120200,253207330,9420,9440,9440,9420,658
20250318,120100,247008770,9440,9440,9440,9440,150
20250318,120000,245592770,9440,9440,9440,9440,16
20250318,115900,245441730,9440,9440,9440,9440,0
20250318,115800,245441730,9440,9430,9440,9430,15
20250318,115700,245300250,9430,9430,9430,9430,306
20250318,115600,242414670,9420,9410,9420,9410,294
20250318,115500,239645380,9410,9410,9410,9410,0
20250318,115400,239645380,9410,9410,9410,9410,0
20250318,115300,239645380,9410,9410,9410,9410,0
20250318,115200,239645380,9410,9400,9410,9400,12
20250318,115100,239532480,9400,9400,9400,9400,910
20250318,115000,230978480,9400,9400,9400,9400,66
20250318,114900,230358080,9400,9400,9400,9400,1
20250318,114800,230348680,9400,9400,9400,9400,33
20250318,114700,230038480,9400,9400,9400,9400,0
20250318,114600,230038480,9400,9400,9400,9400,0
20250318,114500,230038480,9400,9400,9400,9400,0
20250318,114400,230038480,9400,9400,9400,9400,0
20250318,114300,230038480,9400,9400,9400,9400,37
20250318,114200,229690680,9400,9400,9400,9400,0
20250318,114100,229690680,9400,9400,9400,9400,0
20250318,114000,229690680,9400,9400,9400,9400,848
20250318,113900,221719480,9400,9400,9400,9400,0
20250318,113800,221719480,9400,9400,9400,9400,153
20250318,113700,220281280,9410,9410,9410,9410,0
20250318,113600,220281280,9410,9410,9410,9410,20
20250318,113500,220093080,9410,9410,9410,9410,6
20250318,113400,220036620,9400,9420,9420,9400,12
20250318,113300,219923660,9420,9420,9420,9420,0
20250318,113200,219923660,9420,9420,9420,9420,0
20250318,113100,219923660,9420,9410,9420,9410,172
20250318,113000,218304030,9410,9410,9410,9410,16
20250318,112900,218153470,9400,9400,9400,9400,0
20250318,112800,218153470,9400,9400,9400,9400,0
20250318,112700,218153470,9400,9400,9400,9400,0
20250318,112600,218153470,9400,9400,9400,9400,0
20250318,112500,218153470,9400,9400,9400,9400,20
20250318,112400,217965470,9410,9410,9410,9410,0
20250318,112300,217965470,9410,9410,9410,9410,1
20250318,112200,217956060,9410,9410,9410,9410,0
20250318,112100,217956060,9410,9410,9410,9410,0
20250318,112000,217956060,9410,9410,9410,9410,16
20250318,111900,217805500,9400,9400,9400,9400,102
20250318,111800,216846700,9410,9410,9410,9410,0
20250318,111700,216846700,9410,9410,9410,9410,21
20250318,111600,216649090,9410,9410,9410,9410,31
20250318,111500,216357380,9410,9410,9410,9410,300
20250318,111400,213534380,9410,9410,9410,9410,10
20250318,111300,213440280,9410,9410,9410,9410,0
20250318,111200,213440280,9410,9410,9410,9410,0
20250318,111100,213440280,9410,9410,9410,9410,10
20250318,111000,213346180,9410,9410,9410,9410,17
20250318,110900,213186210,9410,9410,9410,9410,12
20250318,110800,213073290,9410,9410,9410,9410,60
20250318,110700,212508690,9410,9410,9410,9410,0
20250318,110600,212508690,9410,9400,9410,9400,130
20250318,110500,211286390,9400,9410,9410,9400,3
20250318,110400,211258180,9420,9410,9420,9410,5
20250318,110300,211211120,9400,9400,9400,9400,136
20250318,110200,209932720,9400,9390,9400,9390,54
20250318,110100,209425560,9390,9390,9390,9390,0
20250318,110000,209425560,9390,9390,9390,9390,17
20250318,105900,209265930,9390,9390,9390,9390,10
20250318,105800,209172030,9380,9390,9390,9380,76
20250318,105700,208458590,9390,9390,9390,9390,19
20250318,105600,208280180,9390,9390,9390,9390,11
20250318,105500,208176890,9380,9380,9380,9380,101
20250318,105400,207229510,9390,9390,9390,9390,0
20250318,105300,207229510,9390,9390,9390,9390,2
20250318,105200,207210730,9380,9380,9380,9380,0
20250318,105100,207210730,9380,9380,9380,9380,37
20250318,105000,206863670,9380,9380,9380,9380,10
20250318,104900,206769870,9380,9380,9380,9380,7
20250318,104800,206704210,9350,9380,9380,9350,12
20250318,104700,206591950,9370,9370,9370,9370,31
20250318,104600,206301480,9350,9370,9370,9350,218
20250318,104500,204260630,9370,9370,9370,9370,100
20250318,104400,203323630,9370,9370,9370,9370,1
20250318,104300,203314260,9380,9380,9380,9380,0
20250318,104200,203314260,9380,9380,9380,9380,1
20250318,104100,203304880,9390,9370,9390,9370,5
20250318,104000,203257990,9370,9370,9370,9370,253
20250318,103900,200887380,9380,9380,9380,9380,100
20250318,103800,199949380,9380,9380,9380,9380,1
20250318,103700,199940000,9380,9380,9380,9380,0
20250318,103600,199940000,9380,9380,9390,9380,306
20250318,103500,197069690,9380,9380,9380,9380,50
20250318,103400,196600690,9380,9380,9380,9380,0
20250318,103300,196600690,9380,9380,9380,9380,150
20250318,103200,195193690,9380,9380,9380,9380,0
20250318,103100,195193690,9380,9380,9380,9380,0
20250318,103000,195193690,9380,9380,9380,9380,0
20250318,102900,195193690,9380,9380,9380,9380,0
20250318,102800,195193690,9380,9380,9380,9380,0
20250318,102700,195193690,9380,9380,9380,9380,0
20250318,102600,195193690,9380,9380,9380,9380,0
20250318,102500,195193690,9380,9330,9380,9330,21
20250318,102400,194997610,9330,9340,9340,9330,664
20250318,102300,188799900,9350,9360,9360,9350,470
20250318,102200,184405200,9360,9360,9360,9360,50
20250318,102100,183937200,9360,9360,9360,9360,0
20250318,102000,183937200,9360,9370,9370,9360,219
20250318,101900,181886820,9390,9390,9390,9390,0
20250318,101800,181886820,9390,9370,9390,9370,533
20250318,101700,176890960,9370,9370,9370,9370,12
20250318,101600,176778520,9370,9370,9370,9370,40
20250318,101500,176403720,9370,9370,9370,9370,5
20250318,101400,176356870,9360,9360,9360,9360,0
20250318,101300,176356870,9360,9360,9360,9360,0
20250318,101200,176356870,9360,9360,9360,9360,0
20250318,101100,176356870,9360,9370,9370,9360,408
20250318,101000,172534990,9360,9360,9360,9360,0
20250318,100900,172534990,9360,9370,9370,9360,86
20250318,100800,171729830,9370,9370,9370,9370,0
20250318,100700,171729830,9370,9370,9370,9370,76
20250318,100600,171017710,9370,9370,9370,9370,0
20250318,100500,171017710,9370,9370,9370,9370,0
20250318,100400,171017710,9370,9370,9370,9370,237
20250318,100300,168797020,9370,9370,9370,9370,59
20250318,100200,168244190,9370,9370,9370,9370,0
20250318,100100,168244190,9370,9370,9370,9370,0
20250318,100000,168244190,9370,9370,9370,9370,0
20250318,095900,168244190,9370,9370,9370,9370,60
20250318,095800,167681990,9370,9370,9370,9370,0
20250318,095700,167681990,9370,9370,9370,9370,3
20250318,095600,167653880,9380,9365,9380,9365,529
20250318,095500,162697145,9370,9370,9370,9370,22
20250318,095400,162491005,9375,9375,9375,9375,200
20250318,095300,160616005,9380,9380,9380,9380,0
20250318,095200,160616005,9380,9380,9380,9380,0
20250318,095100,160616005,9380,9380,9380,9380,45
20250318,095000,160193905,9380,9380,9380,9380,0
20250318,094900,160193905,9380,9380,9380,9380,0
20250318,094800,160193905,9380,9385,9385,9380,283
20250318,094700,157539360,9385,9385,9385,9385,50
20250318,094600,157070110,9385,9385,9385,9385,2
20250318,094500,157051340,9385,9390,9390,9385,3
20250318,094400,157023175,9390,9390,9390,9390,304
20250318,094300,154168615,9380,9380,9380,9380,156
20250318,094200,152705335,9380,9380,9380,9380,774
20250318,094100,145445215,9370,9370,9370,9370,106
20250318,094000,144451995,9360,9350,9360,9350,921
20250318,093900,135834825,9330,9330,9330,9330,500
20250318,093800,131169825,9330,9330,9330,9320,1139
20250318,093700,120542985,9330,9370,9370,9330,401
20250318,093600,116800185,9340,9370,9370,9340,1284
20250318,093500,104792785,9380,9380,9380,9380,101
20250318,093400,103845405,9380,9380,9380,9370,1493
20250318,093300,89843065,9380,9380,9380,9380,130
20250318,093200,88623665,9380,9380,9380,9380,0
20250318,093100,88623665,9380,9380,9380,9380,38
20250318,093000,88267225,9370,9380,9380,9370,21
20250318,092900,88070420,9380,9380,9380,9380,500
20250318,092800,83380420,9380,9380,9380,9380,1
20250318,092700,83371040,9380,9370,9380,9370,7
20250318,092600,83305440,9380,9380,9380,9380,20
20250318,092500,83117840,9380,9380,9380,9380,1
20250318,092400,83108460,9380,9380,9380,9380,0
20250318,092300,83108460,9380,9380,9380,9380,0
20250318,092200,83108460,9380,9380,9380,9380,10
20250318,092100,83014660,9370,9370,9370,9370,992
20250318,092000,73719620,9380,9380,9380,9380,0
20250318,091900,73719620,9380,9380,9380,9380,10
20250318,091800,73625820,9380,9380,9380,9380,0
20250318,091700,73625820,9380,9380,9380,9380,104
20250318,091600,72650300,9380,9370,9380,9370,149
20250318,091500,71252870,9380,9380,9380,9380,1
20250318,091400,71243490,9380,9370,9380,9370,1000
20250318,091300,61866100,9340,9340,9340,9340,0
20250318,091200,61866100,9340,9340,9340,9340,948
20250318,091100,53011780,9330,9350,9350,9320,461
20250318,091000,48708470,9340,9380,9380,9340,994
20250318,090900,39409710,9380,9380,9380,9380,400
20250318,090800,35657710,9380,9380,9380,9380,60
20250318,090700,35094910,9390,9430,9430,9390,2865
20250318,090600,8146140,9450,9450,9450,9450,0
20250318,090500,8146140,9450,9450,9450,9450,1
20250318,090400,8136690,9430,9430,9430,9430,0
20250318,090300,8136690,9430,9430,9430,9430,200
20250318,090200,6250690,9430,9430,9430,9420,208
20250318,090100,4289310,9430,9430,9430,9420,104
20250318,090000,3309120,9500,9420,9500,9420,286
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192400 514877420 9390 9390 9390 9390 418
3 20250318 192300 514877420 9390 9390 9390 9390 0
4 20250318 192200 514877420 9390 9390 9390 9390 0
5 20250318 192100 514877420 9390 9390 9390 9390 0
6 20250318 192000 514877420 9390 9390 9390 9390 0
7 20250318 191900 514877420 9390 9390 9390 9390 0
8 20250318 191800 514877420 9390 9390 9390 9390 0
9 20250318 191700 514877420 9390 9390 9390 9390 0
10 20250318 191600 514877420 9390 9390 9390 9390 0
11 20250318 191500 514877420 9390 9390 9390 9390 0
12 20250318 191400 514877420 9390 9390 9390 9390 0
13 20250318 191300 514877420 9390 9390 9390 9390 0
14 20250318 191200 514877420 9390 9390 9390 9390 0
15 20250318 191100 514877420 9390 9390 9390 9390 0
16 20250318 191000 514877420 9390 9390 9390 9390 0
17 20250318 190900 514877420 9390 9390 9390 9390 0
18 20250318 190800 514877420 9390 9390 9390 9390 0
19 20250318 190700 514877420 9390 9390 9390 9390 0
20 20250318 190600 514877420 9390 9390 9390 9390 0
21 20250318 190500 514877420 9390 9390 9390 9390 0
22 20250318 190400 514877420 9390 9390 9390 9390 0
23 20250318 190300 514877420 9390 9390 9390 9390 0
24 20250318 190200 514877420 9390 9390 9390 9390 0
25 20250318 190100 514877420 9390 9390 9390 9390 0
26 20250318 190000 514877420 9390 9390 9390 9390 0
27 20250318 185900 514877420 9390 9390 9390 9390 0
28 20250318 185800 514877420 9390 9390 9390 9390 0
29 20250318 185700 514877420 9390 9390 9390 9390 0
30 20250318 185600 514877420 9390 9390 9390 9390 0
31 20250318 185500 514877420 9390 9390 9390 9390 0
32 20250318 185400 514877420 9390 9390 9390 9390 418
33 20250318 185300 514877420 9390 9390 9390 9390 0
34 20250318 185200 514877420 9390 9390 9390 9390 0
35 20250318 185100 514877420 9390 9390 9390 9390 0
36 20250318 185000 514877420 9390 9390 9390 9390 0
37 20250318 184900 514877420 9390 9390 9390 9390 0
38 20250318 184800 514877420 9390 9390 9390 9390 0
39 20250318 184700 514877420 9390 9390 9390 9390 0
40 20250318 184600 514877420 9390 9390 9390 9390 0
41 20250318 184500 514877420 9390 9390 9390 9390 0
42 20250318 184400 514877420 9390 9390 9390 9390 0
43 20250318 184300 514877420 9390 9390 9390 9390 0
44 20250318 184200 514877420 9390 9390 9390 9390 0
45 20250318 184100 514877420 9390 9390 9390 9390 0
46 20250318 184000 514877420 9390 9390 9390 9390 0
47 20250318 183900 514877420 9390 9390 9390 9390 0
48 20250318 183800 514877420 9390 9390 9390 9390 0
49 20250318 183700 514877420 9390 9390 9390 9390 0
50 20250318 183600 514877420 9390 9390 9390 9390 0
51 20250318 183500 514877420 9390 9390 9390 9390 0
52 20250318 183400 514877420 9390 9390 9390 9390 0
53 20250318 183300 514877420 9390 9390 9390 9390 0
54 20250318 183200 514877420 9390 9390 9390 9390 0
55 20250318 183100 514877420 9390 9390 9390 9390 0
56 20250318 183000 514877420 9390 9390 9390 9390 0
57 20250318 182900 514877420 9390 9390 9390 9390 0
58 20250318 182800 514877420 9390 9390 9390 9390 0
59 20250318 182700 514877420 9390 9390 9390 9390 0
60 20250318 182600 514877420 9390 9390 9390 9390 0
61 20250318 182500 514877420 9390 9390 9390 9390 0
62 20250318 182400 514877420 9390 9390 9390 9390 418
63 20250318 182300 514877420 9390 9390 9390 9390 0
64 20250318 182200 514877420 9390 9390 9390 9390 0
65 20250318 182100 514877420 9390 9390 9390 9390 0
66 20250318 182000 514877420 9390 9390 9390 9390 0
67 20250318 181900 514877420 9390 9390 9390 9390 0
68 20250318 181800 514877420 9390 9390 9390 9390 0
69 20250318 181700 514877420 9390 9390 9390 9390 0
70 20250318 181600 514877420 9390 9390 9390 9390 0
71 20250318 181500 514877420 9390 9390 9390 9390 0
72 20250318 181400 514877420 9390 9390 9390 9390 0
73 20250318 181300 514877420 9390 9390 9390 9390 0
74 20250318 181200 514877420 9390 9390 9390 9390 0
75 20250318 181100 514877420 9390 9390 9390 9390 0
76 20250318 181000 514877420 9390 9390 9390 9390 0
77 20250318 180900 514877420 9390 9390 9390 9390 0
78 20250318 180800 514877420 9390 9390 9390 9390 0
79 20250318 180700 514877420 9390 9390 9390 9390 0
80 20250318 180600 514877420 9390 9390 9390 9390 0
81 20250318 180500 514877420 9390 9390 9390 9390 0
82 20250318 180400 514877420 9390 9390 9390 9390 0
83 20250318 180300 514877420 9390 9390 9390 9390 0
84 20250318 180200 514877420 9390 9390 9390 9390 0
85 20250318 180100 514877420 9390 9390 9390 9390 0
86 20250318 180000 514877420 9390 9390 9390 9390 0
87 20250318 175900 514877420 9390 9390 9390 9390 0
88 20250318 175800 514877420 9390 9390 9390 9390 0
89 20250318 175700 514877420 9390 9390 9390 9390 0
90 20250318 175600 514877420 9390 9390 9390 9390 0
91 20250318 175500 514877420 9390 9390 9390 9390 0
92 20250318 175400 514877420 9390 9390 9390 9390 418
93 20250318 175300 514877420 9390 9390 9390 9390 0
94 20250318 175200 514877420 9390 9390 9390 9390 0
95 20250318 175100 514877420 9390 9390 9390 9390 0
96 20250318 175000 514877420 9390 9390 9390 9390 0
97 20250318 174900 514877420 9390 9390 9390 9390 0
98 20250318 174800 514877420 9390 9390 9390 9390 0
99 20250318 174700 514877420 9390 9390 9390 9390 0
100 20250318 174600 514877420 9390 9390 9390 9390 0
101 20250318 174500 514877420 9390 9390 9390 9390 0
102 20250318 174400 514877420 9390 9390 9390 9390 0
103 20250318 174300 514877420 9390 9390 9390 9390 0
104 20250318 174200 514877420 9390 9390 9390 9390 0
105 20250318 174100 514877420 9390 9390 9390 9390 0
106 20250318 174000 514877420 9390 9390 9390 9390 0
107 20250318 173900 514877420 9390 9390 9390 9390 0
108 20250318 173800 514877420 9390 9390 9390 9390 0
109 20250318 173700 514877420 9390 9390 9390 9390 0
110 20250318 173600 514877420 9390 9390 9390 9390 0
111 20250318 173500 514877420 9390 9390 9390 9390 0
112 20250318 173400 514877420 9390 9390 9390 9390 0
113 20250318 173300 514877420 9390 9390 9390 9390 0
114 20250318 173200 514877420 9390 9390 9390 9390 0
115 20250318 173100 514877420 9390 9390 9390 9390 0
116 20250318 173000 514877420 9390 9390 9390 9390 0
117 20250318 172900 514877420 9390 9390 9390 9390 0
118 20250318 172800 514877420 9390 9390 9390 9390 0
119 20250318 172700 514877420 9390 9390 9390 9390 0
120 20250318 172600 514877420 9390 9390 9390 9390 0
121 20250318 172500 514877420 9390 9390 9390 9390 0
122 20250318 172400 514877420 9390 9390 9390 9390 418
123 20250318 172300 514877420 9390 9390 9390 9390 0
124 20250318 172200 514877420 9390 9390 9390 9390 0
125 20250318 172100 514877420 9390 9390 9390 9390 0
126 20250318 172000 514877420 9390 9390 9390 9390 0
127 20250318 171900 514877420 9390 9390 9390 9390 0
128 20250318 171800 514877420 9390 9390 9390 9390 0
129 20250318 171700 514877420 9390 9390 9390 9390 0
130 20250318 171600 514877420 9390 9390 9390 9390 0
131 20250318 171500 514877420 9390 9390 9390 9390 0
132 20250318 171400 514877420 9390 9390 9390 9390 0
133 20250318 171300 514877420 9390 9390 9390 9390 0
134 20250318 171200 514877420 9390 9390 9390 9390 0
135 20250318 171100 514877420 9390 9390 9390 9390 0
136 20250318 171000 514877420 9390 9390 9390 9390 0
137 20250318 170900 514877420 9390 9390 9390 9390 0
138 20250318 170800 514877420 9390 9390 9390 9390 0
139 20250318 170700 514877420 9390 9390 9390 9390 0
140 20250318 170600 514877420 9390 9390 9390 9390 0
141 20250318 170500 514877420 9390 9390 9390 9390 0
142 20250318 170400 514877420 9390 9390 9390 9390 0
143 20250318 170300 514877420 9390 9390 9390 9390 0
144 20250318 170200 514877420 9390 9390 9390 9390 0
145 20250318 170100 514877420 9390 9390 9390 9390 0
146 20250318 170000 514877420 9390 9390 9390 9390 0
147 20250318 165900 514877420 9390 9390 9390 9390 0
148 20250318 165800 514877420 9390 9390 9390 9390 0
149 20250318 165700 514877420 9390 9390 9390 9390 0
150 20250318 165600 514877420 9390 9390 9390 9390 0
151 20250318 165500 514877420 9390 9390 9390 9390 0
152 20250318 165400 514877420 9390 9390 9390 9390 418
153 20250318 165300 514877420 9390 9390 9390 9390 0
154 20250318 165200 514877420 9390 9390 9390 9390 0
155 20250318 165100 514877420 9390 9390 9390 9390 0
156 20250318 165000 514877420 9390 9390 9390 9390 0
157 20250318 164900 514877420 9390 9390 9390 9390 0
158 20250318 164800 514877420 9390 9390 9390 9390 0
159 20250318 164700 514877420 9390 9390 9390 9390 0
160 20250318 164600 514877420 9390 9390 9390 9390 0
161 20250318 164500 514877420 9390 9390 9390 9390 0
162 20250318 164400 514877420 9390 9390 9390 9390 0
163 20250318 164300 514877420 9390 9390 9390 9390 0
164 20250318 164200 514877420 9390 9390 9390 9390 0
165 20250318 164100 514877420 9390 9390 9390 9390 0
166 20250318 164000 514877420 9390 9390 9390 9390 0
167 20250318 163900 514877420 9390 9390 9390 9390 0
168 20250318 163800 514877420 9390 9390 9390 9390 0
169 20250318 163700 514877420 9390 9390 9390 9390 0
170 20250318 163600 514877420 9390 9390 9390 9390 0
171 20250318 163500 514877420 9390 9390 9390 9390 0
172 20250318 163400 514877420 9390 9390 9390 9390 0
173 20250318 163300 514877420 9390 9390 9390 9390 0
174 20250318 163200 514877420 9390 9390 9390 9390 0
175 20250318 163100 514877420 9390 9390 9390 9390 0
176 20250318 163000 514877420 9390 9390 9390 9390 0
177 20250318 162900 514877420 9390 9390 9390 9390 0
178 20250318 162800 514877420 9390 9390 9390 9390 0
179 20250318 162700 514877420 9390 9390 9390 9390 0
180 20250318 162600 514877420 9390 9390 9390 9390 0
181 20250318 162500 514877420 9390 9390 9390 9390 0
182 20250318 162400 514877420 9390 9390 9390 9390 418
183 20250318 162300 514877420 9390 9390 9390 9390 0
184 20250318 162200 514877420 9390 9390 9390 9390 0
185 20250318 162100 514877420 9390 9390 9390 9390 0
186 20250318 162000 514877420 9390 9390 9390 9390 0
187 20250318 161900 514877420 9390 9390 9390 9390 0
188 20250318 161800 514877420 9390 9390 9390 9390 0
189 20250318 161700 514877420 9390 9390 9390 9390 0
190 20250318 161600 514877420 9390 9390 9390 9390 0
191 20250318 161500 514877420 9390 9390 9390 9390 0
192 20250318 161400 514877420 9390 9390 9390 9390 0
193 20250318 161300 514877420 9390 9390 9390 9390 0
194 20250318 161200 514877420 9390 9390 9390 9390 0
195 20250318 161100 514877420 9390 9390 9390 9390 0
196 20250318 161000 514877420 9390 9390 9390 9390 0
197 20250318 160900 514877420 9390 9390 9390 9390 0
198 20250318 160800 514877420 9390 9390 9390 9390 0
199 20250318 160700 514877420 9390 9390 9390 9390 0
200 20250318 160600 514877420 9390 9390 9390 9390 0
201 20250318 160500 514877420 9390 9390 9390 9390 0
202 20250318 160400 514877420 9390 9390 9390 9390 0
203 20250318 160300 514877420 9390 9390 9390 9390 0
204 20250318 160200 514877420 9390 9390 9390 9390 0
205 20250318 160100 514877420 9390 9390 9390 9390 0
206 20250318 160000 514877420 9390 9390 9390 9390 0
207 20250318 155900 514877420 9390 9390 9390 9390 0
208 20250318 155800 514877420 9390 9390 9390 9390 0
209 20250318 155700 514877420 9390 9390 9390 9390 0
210 20250318 155600 514877420 9390 9390 9390 9390 0
211 20250318 155500 514877420 9390 9390 9390 9390 0
212 20250318 155400 514877420 9390 9390 9390 9390 418
213 20250318 155300 514877420 9390 9390 9390 9390 0
214 20250318 155200 514877420 9390 9390 9390 9390 0
215 20250318 155100 514877420 9390 9390 9390 9390 0
216 20250318 155000 514877420 9390 9390 9390 9390 0
217 20250318 154900 514877420 9390 9390 9390 9390 0
218 20250318 154800 514877420 9390 9390 9390 9390 0
219 20250318 154700 514877420 9390 9390 9390 9390 0
220 20250318 154600 514877420 9390 9390 9390 9390 0
221 20250318 154500 514877420 9390 9390 9390 9390 0
222 20250318 154400 514877420 9390 9390 9390 9390 0
223 20250318 154300 514877420 9390 9390 9390 9390 0
224 20250318 154200 514877420 9390 9390 9390 9390 0
225 20250318 154100 514877420 9390 9390 9390 9390 0
226 20250318 154000 514877420 9390 9390 9390 9390 0
227 20250318 153900 514877420 9390 9390 9390 9390 0
228 20250318 153800 514877420 9390 9390 9390 9390 0
229 20250318 153700 514877420 9390 9390 9390 9390 0
230 20250318 153600 514877420 9390 9390 9390 9390 0
231 20250318 153500 514877420 9390 9390 9390 9390 0
232 20250318 153400 514877420 9390 9390 9390 9390 0
233 20250318 153300 514877420 9390 9390 9390 9390 0
234 20250318 153200 514877420 9390 9390 9390 9390 0
235 20250318 153100 514877420 9390 9390 9390 9390 0
236 20250318 153000 514877420 9390 9390 9390 9390 418
237 20250318 152900 510952400 9390 9390 9390 9390 0
238 20250318 152800 510952400 9390 9390 9390 9390 0
239 20250318 152700 510952400 9390 9390 9390 9390 0
240 20250318 152600 510952400 9390 9390 9390 9390 0
241 20250318 152500 510952400 9390 9390 9390 9390 0
242 20250318 152400 510952400 9390 9390 9390 9390 0
243 20250318 152300 510952400 9390 9390 9390 9390 0
244 20250318 152200 510952400 9390 9390 9390 9390 0
245 20250318 152100 510952400 9390 9390 9390 9390 0
246 20250318 152000 510952400 9390 9390 9390 9390 0
247 20250318 151900 510952400 9390 9380 9400 9370 104
248 20250318 151800 509976860 9370 9370 9370 9370 0
249 20250318 151700 509976860 9370 9370 9370 9370 95
250 20250318 151600 509086710 9370 9370 9370 9370 162
251 20250318 151500 507568770 9370 9370 9370 9370 194
252 20250318 151400 505750990 9370 9380 9380 9370 194
253 20250318 151300 503932210 9370 9370 9370 9370 95
254 20250318 151200 503042060 9380 9380 9380 9380 29
255 20250318 151100 502770040 9370 9370 9370 9370 94
256 20250318 151000 501889260 9380 9370 9380 9370 144
257 20250318 150900 500539660 9370 9370 9380 9370 102
258 20250318 150800 499583880 9360 9360 9360 9360 100
259 20250318 150700 498647880 9370 9370 9370 9370 94
260 20250318 150600 497767100 9380 9360 9380 9360 446
261 20250318 150500 493590530 9380 9370 9380 9370 97
262 20250318 150400 492681610 9370 9370 9370 9370 95
263 20250318 150300 491791460 9360 9380 9380 9360 6
264 20250318 150200 491735260 9370 9370 9370 9370 100
265 20250318 150100 490798260 9370 9370 9370 9370 111
266 20250318 150000 489758190 9370 9370 9370 9360 97
267 20250318 145900 488850250 9350 9360 9360 9350 107
268 20250318 145800 487849530 9360 9370 9370 9360 495
269 20250318 145700 483212320 9360 9360 9360 9360 95
270 20250318 145600 482323120 9360 9370 9370 9360 1095
271 20250318 145500 472073910 9370 9360 9370 9360 168
272 20250318 145400 470500700 9360 9360 9360 9360 0
273 20250318 145300 470500700 9360 9370 9370 9360 115
274 20250318 145200 469424100 9360 9360 9360 9360 191
275 20250318 145100 467636340 9360 9350 9360 9350 188
276 20250318 145000 465877610 9360 9360 9360 9360 1
277 20250318 144900 465868250 9350 9360 9360 9350 98
278 20250318 144800 464951940 9360 9360 9360 9360 161
279 20250318 144700 463444980 9360 9360 9360 9360 95
280 20250318 144600 462555780 9360 9370 9370 9360 104
281 20250318 144500 461582330 9360 9360 9360 9360 0
282 20250318 144400 461582330 9360 9370 9370 9360 125
283 20250318 144300 460411380 9370 9360 9370 9360 183
284 20250318 144200 458697610 9360 9370 9370 9360 43
285 20250318 144100 458295070 9370 9370 9370 9370 24
286 20250318 144000 458070190 9370 9370 9380 9370 221
287 20250318 143900 455999410 9360 9370 9370 9360 95
288 20250318 143800 455109560 9370 9370 9370 9370 170
289 20250318 143700 453516660 9360 9360 9360 9360 94
290 20250318 143600 452636820 9340 9360 9360 9340 2413
291 20250318 143500 430081140 9360 9360 9360 9360 95
292 20250318 143400 429191940 9370 9370 9370 9370 19
293 20250318 143300 429013910 9370 9370 9370 9370 95
294 20250318 143200 428123760 9380 9380 9380 9380 1
295 20250318 143100 428114380 9370 9380 9380 9370 216
296 20250318 143000 426090450 9360 9380 9380 9360 96
297 20250318 142900 425190930 9370 9370 9370 9370 95
298 20250318 142800 424300780 9380 9380 9380 9380 1
299 20250318 142700 424291400 9370 9380 9380 9370 104
300 20250318 142600 423316820 9370 9380 9380 9370 96
301 20250318 142500 422417290 9380 9380 9380 9380 1
302 20250318 142400 422407910 9360 9380 9390 9360 286
303 20250318 142300 419729040 9390 9350 9390 9350 12
304 20250318 142200 419616610 9350 9390 9390 9350 2810
305 20250318 142100 393317520 9390 9400 9400 9390 95
306 20250318 142000 392425460 9400 9390 9400 9390 96
307 20250318 141900 391524010 9400 9400 9400 9400 0
308 20250318 141800 391524010 9400 9400 9400 9400 51
309 20250318 141700 391044610 9410 9410 9410 9410 40
310 20250318 141600 390668210 9410 9410 9420 9410 74
311 20250318 141500 389971760 9410 9410 9410 9410 94
312 20250318 141400 389087220 9420 9420 9420 9420 2
313 20250318 141300 389068380 9400 9400 9400 9400 284
314 20250318 141200 386398780 9410 9410 9410 9410 1
315 20250318 141100 386389370 9440 9440 9440 9440 0
316 20250318 141000 386389370 9440 9390 9440 9390 138
317 20250318 140900 385092860 9390 9390 9390 9390 100
318 20250318 140800 384153860 9390 9390 9390 9390 2
319 20250318 140700 384135080 9400 9390 9400 9390 198
320 20250318 140600 382275760 9390 9380 9390 9380 96
321 20250318 140500 381375260 9380 9380 9380 9380 0
322 20250318 140400 381375260 9380 9380 9380 9380 110
323 20250318 140300 380343460 9380 9380 9380 9380 95
324 20250318 140200 379452360 9380 9380 9380 9380 96
325 20250318 140100 378551880 9400 9400 9400 9400 0
326 20250318 140000 378551880 9400 9390 9400 9390 28
327 20250318 135900 378288870 9390 9380 9390 9380 96
328 20250318 135800 377388370 9380 9380 9380 9380 494
329 20250318 135700 372754650 9390 9390 9390 9390 3
330 20250318 135600 372726480 9380 9400 9400 9380 132
331 20250318 135500 371487940 9390 9390 9390 9390 94
332 20250318 135400 370605280 9390 9390 9390 9390 95
333 20250318 135300 369713230 9390 9390 9390 9390 94
334 20250318 135200 368830570 9410 9410 9410 9410 0
335 20250318 135100 368830570 9410 9410 9410 9410 9
336 20250318 135000 368745880 9400 9410 9410 9400 109
337 20250318 134900 367721130 9400 9400 9400 9400 95
338 20250318 134800 366828130 9410 9400 9410 9400 45
339 20250318 134700 366405030 9400 9410 9410 9400 71
340 20250318 134600 365737520 9400 9400 9400 9390 246
341 20250318 134500 363426060 9400 9390 9400 9390 97
342 20250318 134400 362515210 9390 9390 9390 9390 147
343 20250318 134300 361134880 9390 9390 9390 9390 0
344 20250318 134200 361134880 9390 9390 9390 9390 95
345 20250318 134100 360242830 9390 9390 9390 9390 1
346 20250318 134000 360233440 9410 9390 9410 9380 529
347 20250318 133900 355268040 9420 9420 9420 9420 0
348 20250318 133800 355268040 9420 9390 9420 9390 535
349 20250318 133700 350244330 9400 9420 9420 9400 2216
350 20250318 133600 329398380 9440 9430 9440 9430 268
351 20250318 133500 326871040 9430 9430 9430 9430 94
352 20250318 133400 325984620 9460 9460 9460 9460 30
353 20250318 133300 325700820 9460 9460 9460 9460 0
354 20250318 133200 325700820 9460 9460 9460 9460 1
355 20250318 133100 325691360 9470 9460 9470 9460 12
356 20250318 133000 325577820 9470 9470 9470 9470 16
357 20250318 132900 325426300 9470 9430 9470 9430 2
358 20250318 132800 325407400 9470 9450 9470 9450 36
359 20250318 132700 325067180 9440 9440 9440 9440 180
360 20250318 132600 323367980 9440 9440 9440 9440 0
361 20250318 132500 323367980 9440 9450 9450 9440 451
362 20250318 132400 319109530 9470 9460 9470 9460 524
363 20250318 132300 314152250 9470 9470 9470 9470 0
364 20250318 132200 314152250 9470 9470 9470 9470 0
365 20250318 132100 314152250 9470 9470 9470 9470 0
366 20250318 132000 314152250 9470 9470 9470 9470 25
367 20250318 131900 313915500 9470 9470 9470 9470 5
368 20250318 131800 313868150 9470 9470 9470 9470 0
369 20250318 131700 313868150 9470 9470 9470 9470 1
370 20250318 131600 313858680 9470 9470 9470 9470 0
371 20250318 131500 313858680 9470 9460 9470 9460 66
372 20250318 131400 313234310 9440 9440 9440 9440 1
373 20250318 131300 313224870 9450 9450 9450 9450 3
374 20250318 131200 313196520 9460 9460 9460 9460 0
375 20250318 131100 313196520 9460 9460 9460 9460 0
376 20250318 131000 313196520 9460 9460 9460 9460 18
377 20250318 130900 313026240 9460 9460 9460 9460 0
378 20250318 130800 313026240 9460 9460 9460 9460 100
379 20250318 130700 312080240 9460 9460 9460 9460 0
380 20250318 130600 312080240 9460 9460 9460 9460 100
381 20250318 130500 311134240 9460 9450 9460 9450 300
382 20250318 130400 308297240 9460 9460 9460 9460 0
383 20250318 130300 308297240 9460 9460 9460 9460 69
384 20250318 130200 307644500 9460 9460 9460 9460 0
385 20250318 130100 307644500 9460 9460 9460 9460 85
386 20250318 130000 306840400 9470 9440 9470 9440 363
387 20250318 125900 303406060 9450 9450 9450 9450 9
388 20250318 125800 303321010 9450 9450 9450 9450 0
389 20250318 125700 303321010 9450 9450 9450 9450 0
390 20250318 125600 303321010 9450 9450 9450 9450 0
391 20250318 125500 303321010 9450 9450 9450 9450 27
392 20250318 125400 303065860 9450 9450 9450 9450 0
393 20250318 125300 303065860 9450 9450 9450 9450 5
394 20250318 125200 303018610 9460 9460 9460 9460 0
395 20250318 125100 303018610 9460 9460 9460 9460 10
396 20250318 125000 302924010 9460 9450 9460 9450 16
397 20250318 124900 302772740 9460 9460 9460 9460 2
398 20250318 124800 302753820 9450 9450 9450 9450 40
399 20250318 124700 302375820 9450 9450 9450 9450 0
400 20250318 124600 302375820 9450 9450 9450 9450 0
401 20250318 124500 302375820 9450 9450 9450 9450 0
402 20250318 124400 302375820 9450 9450 9450 9450 0
403 20250318 124300 302375820 9450 9440 9450 9440 6
404 20250318 124200 302319170 9430 9430 9430 9430 0
405 20250318 124100 302319170 9430 9430 9430 9430 53
406 20250318 124000 301819380 9410 9430 9430 9410 1537
407 20250318 123900 287355870 9440 9440 9440 9440 0
408 20250318 123800 287355870 9440 9440 9440 9440 0
409 20250318 123700 287355870 9440 9440 9440 9440 2
410 20250318 123600 287336990 9400 9400 9400 9400 0
411 20250318 123500 287336990 9400 9430 9430 9400 500
412 20250318 123400 282630960 9440 9440 9440 9440 2
413 20250318 123300 282612080 9430 9430 9430 9430 22
414 20250318 123200 282404620 9440 9440 9440 9440 50
415 20250318 123100 281932620 9460 9460 9460 9460 0
416 20250318 123000 281932620 9460 9460 9460 9460 16
417 20250318 122900 281781260 9460 9460 9460 9460 4
418 20250318 122800 281743420 9460 9450 9460 9450 70
419 20250318 122700 281081570 9450 9430 9450 9430 695
420 20250318 122600 274514930 9430 9430 9430 9430 3
421 20250318 122500 274486640 9430 9430 9430 9430 7
422 20250318 122400 274420630 9440 9440 9440 9440 38
423 20250318 122300 274061910 9450 9450 9450 9450 0
424 20250318 122200 274061910 9450 9450 9450 9450 0
425 20250318 122100 274061910 9450 9450 9450 9450 0
426 20250318 122000 274061910 9450 9450 9450 9450 16
427 20250318 121900 273910710 9450 9450 9450 9450 0
428 20250318 121800 273910710 9450 9420 9450 9420 1800
429 20250318 121700 256915170 9410 9410 9410 9410 10
430 20250318 121600 256821070 9410 9410 9410 9410 1
431 20250318 121500 256811660 9410 9410 9410 9410 0
432 20250318 121400 256811660 9410 9410 9410 9410 46
433 20250318 121300 256378800 9420 9420 9420 9420 1
434 20250318 121200 256369380 9410 9410 9410 9410 200
435 20250318 121100 254487380 9410 9410 9410 9410 107
436 20250318 121000 253480510 9420 9420 9420 9420 16
437 20250318 120900 253329790 9420 9420 9420 9420 0
438 20250318 120800 253329790 9420 9420 9420 9420 0
439 20250318 120700 253329790 9420 9420 9420 9420 10
440 20250318 120600 253235590 9420 9420 9420 9420 0
441 20250318 120500 253235590 9420 9420 9420 9420 0
442 20250318 120400 253235590 9420 9420 9420 9420 0
443 20250318 120300 253235590 9420 9420 9420 9420 3
444 20250318 120200 253207330 9420 9440 9440 9420 658
445 20250318 120100 247008770 9440 9440 9440 9440 150
446 20250318 120000 245592770 9440 9440 9440 9440 16
447 20250318 115900 245441730 9440 9440 9440 9440 0
448 20250318 115800 245441730 9440 9430 9440 9430 15
449 20250318 115700 245300250 9430 9430 9430 9430 306
450 20250318 115600 242414670 9420 9410 9420 9410 294
451 20250318 115500 239645380 9410 9410 9410 9410 0
452 20250318 115400 239645380 9410 9410 9410 9410 0
453 20250318 115300 239645380 9410 9410 9410 9410 0
454 20250318 115200 239645380 9410 9400 9410 9400 12
455 20250318 115100 239532480 9400 9400 9400 9400 910
456 20250318 115000 230978480 9400 9400 9400 9400 66
457 20250318 114900 230358080 9400 9400 9400 9400 1
458 20250318 114800 230348680 9400 9400 9400 9400 33
459 20250318 114700 230038480 9400 9400 9400 9400 0
460 20250318 114600 230038480 9400 9400 9400 9400 0
461 20250318 114500 230038480 9400 9400 9400 9400 0
462 20250318 114400 230038480 9400 9400 9400 9400 0
463 20250318 114300 230038480 9400 9400 9400 9400 37
464 20250318 114200 229690680 9400 9400 9400 9400 0
465 20250318 114100 229690680 9400 9400 9400 9400 0
466 20250318 114000 229690680 9400 9400 9400 9400 848
467 20250318 113900 221719480 9400 9400 9400 9400 0
468 20250318 113800 221719480 9400 9400 9400 9400 153
469 20250318 113700 220281280 9410 9410 9410 9410 0
470 20250318 113600 220281280 9410 9410 9410 9410 20
471 20250318 113500 220093080 9410 9410 9410 9410 6
472 20250318 113400 220036620 9400 9420 9420 9400 12
473 20250318 113300 219923660 9420 9420 9420 9420 0
474 20250318 113200 219923660 9420 9420 9420 9420 0
475 20250318 113100 219923660 9420 9410 9420 9410 172
476 20250318 113000 218304030 9410 9410 9410 9410 16
477 20250318 112900 218153470 9400 9400 9400 9400 0
478 20250318 112800 218153470 9400 9400 9400 9400 0
479 20250318 112700 218153470 9400 9400 9400 9400 0
480 20250318 112600 218153470 9400 9400 9400 9400 0
481 20250318 112500 218153470 9400 9400 9400 9400 20
482 20250318 112400 217965470 9410 9410 9410 9410 0
483 20250318 112300 217965470 9410 9410 9410 9410 1
484 20250318 112200 217956060 9410 9410 9410 9410 0
485 20250318 112100 217956060 9410 9410 9410 9410 0
486 20250318 112000 217956060 9410 9410 9410 9410 16
487 20250318 111900 217805500 9400 9400 9400 9400 102
488 20250318 111800 216846700 9410 9410 9410 9410 0
489 20250318 111700 216846700 9410 9410 9410 9410 21
490 20250318 111600 216649090 9410 9410 9410 9410 31
491 20250318 111500 216357380 9410 9410 9410 9410 300
492 20250318 111400 213534380 9410 9410 9410 9410 10
493 20250318 111300 213440280 9410 9410 9410 9410 0
494 20250318 111200 213440280 9410 9410 9410 9410 0
495 20250318 111100 213440280 9410 9410 9410 9410 10
496 20250318 111000 213346180 9410 9410 9410 9410 17
497 20250318 110900 213186210 9410 9410 9410 9410 12
498 20250318 110800 213073290 9410 9410 9410 9410 60
499 20250318 110700 212508690 9410 9410 9410 9410 0
500 20250318 110600 212508690 9410 9400 9410 9400 130
501 20250318 110500 211286390 9400 9410 9410 9400 3
502 20250318 110400 211258180 9420 9410 9420 9410 5
503 20250318 110300 211211120 9400 9400 9400 9400 136
504 20250318 110200 209932720 9400 9390 9400 9390 54
505 20250318 110100 209425560 9390 9390 9390 9390 0
506 20250318 110000 209425560 9390 9390 9390 9390 17
507 20250318 105900 209265930 9390 9390 9390 9390 10
508 20250318 105800 209172030 9380 9390 9390 9380 76
509 20250318 105700 208458590 9390 9390 9390 9390 19
510 20250318 105600 208280180 9390 9390 9390 9390 11
511 20250318 105500 208176890 9380 9380 9380 9380 101
512 20250318 105400 207229510 9390 9390 9390 9390 0
513 20250318 105300 207229510 9390 9390 9390 9390 2
514 20250318 105200 207210730 9380 9380 9380 9380 0
515 20250318 105100 207210730 9380 9380 9380 9380 37
516 20250318 105000 206863670 9380 9380 9380 9380 10
517 20250318 104900 206769870 9380 9380 9380 9380 7
518 20250318 104800 206704210 9350 9380 9380 9350 12
519 20250318 104700 206591950 9370 9370 9370 9370 31
520 20250318 104600 206301480 9350 9370 9370 9350 218
521 20250318 104500 204260630 9370 9370 9370 9370 100
522 20250318 104400 203323630 9370 9370 9370 9370 1
523 20250318 104300 203314260 9380 9380 9380 9380 0
524 20250318 104200 203314260 9380 9380 9380 9380 1
525 20250318 104100 203304880 9390 9370 9390 9370 5
526 20250318 104000 203257990 9370 9370 9370 9370 253
527 20250318 103900 200887380 9380 9380 9380 9380 100
528 20250318 103800 199949380 9380 9380 9380 9380 1
529 20250318 103700 199940000 9380 9380 9380 9380 0
530 20250318 103600 199940000 9380 9380 9390 9380 306
531 20250318 103500 197069690 9380 9380 9380 9380 50
532 20250318 103400 196600690 9380 9380 9380 9380 0
533 20250318 103300 196600690 9380 9380 9380 9380 150
534 20250318 103200 195193690 9380 9380 9380 9380 0
535 20250318 103100 195193690 9380 9380 9380 9380 0
536 20250318 103000 195193690 9380 9380 9380 9380 0
537 20250318 102900 195193690 9380 9380 9380 9380 0
538 20250318 102800 195193690 9380 9380 9380 9380 0
539 20250318 102700 195193690 9380 9380 9380 9380 0
540 20250318 102600 195193690 9380 9380 9380 9380 0
541 20250318 102500 195193690 9380 9330 9380 9330 21
542 20250318 102400 194997610 9330 9340 9340 9330 664
543 20250318 102300 188799900 9350 9360 9360 9350 470
544 20250318 102200 184405200 9360 9360 9360 9360 50
545 20250318 102100 183937200 9360 9360 9360 9360 0
546 20250318 102000 183937200 9360 9370 9370 9360 219
547 20250318 101900 181886820 9390 9390 9390 9390 0
548 20250318 101800 181886820 9390 9370 9390 9370 533
549 20250318 101700 176890960 9370 9370 9370 9370 12
550 20250318 101600 176778520 9370 9370 9370 9370 40
551 20250318 101500 176403720 9370 9370 9370 9370 5
552 20250318 101400 176356870 9360 9360 9360 9360 0
553 20250318 101300 176356870 9360 9360 9360 9360 0
554 20250318 101200 176356870 9360 9360 9360 9360 0
555 20250318 101100 176356870 9360 9370 9370 9360 408
556 20250318 101000 172534990 9360 9360 9360 9360 0
557 20250318 100900 172534990 9360 9370 9370 9360 86
558 20250318 100800 171729830 9370 9370 9370 9370 0
559 20250318 100700 171729830 9370 9370 9370 9370 76
560 20250318 100600 171017710 9370 9370 9370 9370 0
561 20250318 100500 171017710 9370 9370 9370 9370 0
562 20250318 100400 171017710 9370 9370 9370 9370 237
563 20250318 100300 168797020 9370 9370 9370 9370 59
564 20250318 100200 168244190 9370 9370 9370 9370 0
565 20250318 100100 168244190 9370 9370 9370 9370 0
566 20250318 100000 168244190 9370 9370 9370 9370 0
567 20250318 095900 168244190 9370 9370 9370 9370 60
568 20250318 095800 167681990 9370 9370 9370 9370 0
569 20250318 095700 167681990 9370 9370 9370 9370 3
570 20250318 095600 167653880 9380 9365 9380 9365 529
571 20250318 095500 162697145 9370 9370 9370 9370 22
572 20250318 095400 162491005 9375 9375 9375 9375 200
573 20250318 095300 160616005 9380 9380 9380 9380 0
574 20250318 095200 160616005 9380 9380 9380 9380 0
575 20250318 095100 160616005 9380 9380 9380 9380 45
576 20250318 095000 160193905 9380 9380 9380 9380 0
577 20250318 094900 160193905 9380 9380 9380 9380 0
578 20250318 094800 160193905 9380 9385 9385 9380 283
579 20250318 094700 157539360 9385 9385 9385 9385 50
580 20250318 094600 157070110 9385 9385 9385 9385 2
581 20250318 094500 157051340 9385 9390 9390 9385 3
582 20250318 094400 157023175 9390 9390 9390 9390 304
583 20250318 094300 154168615 9380 9380 9380 9380 156
584 20250318 094200 152705335 9380 9380 9380 9380 774
585 20250318 094100 145445215 9370 9370 9370 9370 106
586 20250318 094000 144451995 9360 9350 9360 9350 921
587 20250318 093900 135834825 9330 9330 9330 9330 500
588 20250318 093800 131169825 9330 9330 9330 9320 1139
589 20250318 093700 120542985 9330 9370 9370 9330 401
590 20250318 093600 116800185 9340 9370 9370 9340 1284
591 20250318 093500 104792785 9380 9380 9380 9380 101
592 20250318 093400 103845405 9380 9380 9380 9370 1493
593 20250318 093300 89843065 9380 9380 9380 9380 130
594 20250318 093200 88623665 9380 9380 9380 9380 0
595 20250318 093100 88623665 9380 9380 9380 9380 38
596 20250318 093000 88267225 9370 9380 9380 9370 21
597 20250318 092900 88070420 9380 9380 9380 9380 500
598 20250318 092800 83380420 9380 9380 9380 9380 1
599 20250318 092700 83371040 9380 9370 9380 9370 7
600 20250318 092600 83305440 9380 9380 9380 9380 20
601 20250318 092500 83117840 9380 9380 9380 9380 1
602 20250318 092400 83108460 9380 9380 9380 9380 0
603 20250318 092300 83108460 9380 9380 9380 9380 0
604 20250318 092200 83108460 9380 9380 9380 9380 10
605 20250318 092100 83014660 9370 9370 9370 9370 992
606 20250318 092000 73719620 9380 9380 9380 9380 0
607 20250318 091900 73719620 9380 9380 9380 9380 10
608 20250318 091800 73625820 9380 9380 9380 9380 0
609 20250318 091700 73625820 9380 9380 9380 9380 104
610 20250318 091600 72650300 9380 9370 9380 9370 149
611 20250318 091500 71252870 9380 9380 9380 9380 1
612 20250318 091400 71243490 9380 9370 9380 9370 1000
613 20250318 091300 61866100 9340 9340 9340 9340 0
614 20250318 091200 61866100 9340 9340 9340 9340 948
615 20250318 091100 53011780 9330 9350 9350 9320 461
616 20250318 091000 48708470 9340 9380 9380 9340 994
617 20250318 090900 39409710 9380 9380 9380 9380 400
618 20250318 090800 35657710 9380 9380 9380 9380 60
619 20250318 090700 35094910 9390 9430 9430 9390 2865
620 20250318 090600 8146140 9450 9450 9450 9450 0
621 20250318 090500 8146140 9450 9450 9450 9450 1
622 20250318 090400 8136690 9430 9430 9430 9430 0
623 20250318 090300 8136690 9430 9430 9430 9430 200
624 20250318 090200 6250690 9430 9430 9430 9420 208
625 20250318 090100 4289310 9430 9430 9430 9420 104
626 20250318 090000 3309120 9500 9420 9500 9420 286

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,37895,16318522,358486700,154373218120,0.23
20250313,37895,16318522,354318250,152578180700,0.23
20250312,40250,16318522,374727500,151925439820,0.25
20250311,40650,16318522,375199500,150619958060,0.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 37895 16318522 358486700 154373218120 0.23
3 20250313 37895 16318522 354318250 152578180700 0.23
4 20250312 40250 16318522 374727500 151925439820 0.25
5 20250311 40650 16318522 375199500 150619958060 0.25