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

633
045340/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193100,812438030,8680,8680,8680,8680,1117
20250318,193000,812438030,8680,8680,8680,8680,0
20250318,192900,812438030,8680,8680,8680,8680,0
20250318,192800,812438030,8680,8680,8680,8680,0
20250318,192700,812438030,8680,8680,8680,8680,0
20250318,192600,812438030,8680,8680,8680,8680,0
20250318,192500,812438030,8680,8680,8680,8680,0
20250318,192400,812438030,8680,8680,8680,8680,0
20250318,192300,812438030,8680,8680,8680,8680,0
20250318,192200,812438030,8680,8680,8680,8680,0
20250318,192100,812438030,8680,8680,8680,8680,0
20250318,192000,812438030,8680,8680,8680,8680,0
20250318,191900,812438030,8680,8680,8680,8680,0
20250318,191800,812438030,8680,8680,8680,8680,0
20250318,191700,812438030,8680,8680,8680,8680,0
20250318,191600,812438030,8680,8680,8680,8680,0
20250318,191500,812438030,8680,8680,8680,8680,0
20250318,191400,812438030,8680,8680,8680,8680,0
20250318,191300,812438030,8680,8680,8680,8680,0
20250318,191200,812438030,8680,8680,8680,8680,0
20250318,191100,812438030,8680,8680,8680,8680,0
20250318,191000,812438030,8680,8680,8680,8680,0
20250318,190900,812438030,8680,8680,8680,8680,0
20250318,190800,812438030,8680,8680,8680,8680,0
20250318,190700,812438030,8680,8680,8680,8680,0
20250318,190600,812438030,8680,8680,8680,8680,0
20250318,190500,812438030,8680,8680,8680,8680,0
20250318,190400,812438030,8680,8680,8680,8680,0
20250318,190300,812438030,8680,8680,8680,8680,0
20250318,190200,812438030,8680,8680,8680,8680,0
20250318,190100,812438030,8680,8680,8680,8680,1117
20250318,190000,812438030,8680,8680,8680,8680,0
20250318,185900,812438030,8680,8680,8680,8680,0
20250318,185800,812438030,8680,8680,8680,8680,0
20250318,185700,812438030,8680,8680,8680,8680,0
20250318,185600,812438030,8680,8680,8680,8680,0
20250318,185500,812438030,8680,8680,8680,8680,0
20250318,185400,812438030,8680,8680,8680,8680,0
20250318,185300,812438030,8680,8680,8680,8680,0
20250318,185200,812438030,8680,8680,8680,8680,0
20250318,185100,812438030,8680,8680,8680,8680,0
20250318,185000,812438030,8680,8680,8680,8680,0
20250318,184900,812438030,8680,8680,8680,8680,0
20250318,184800,812438030,8680,8680,8680,8680,0
20250318,184700,812438030,8680,8680,8680,8680,0
20250318,184600,812438030,8680,8680,8680,8680,0
20250318,184500,812438030,8680,8680,8680,8680,0
20250318,184400,812438030,8680,8680,8680,8680,0
20250318,184300,812438030,8680,8680,8680,8680,0
20250318,184200,812438030,8680,8680,8680,8680,0
20250318,184100,812438030,8680,8680,8680,8680,0
20250318,184000,812438030,8680,8680,8680,8680,0
20250318,183900,812438030,8680,8680,8680,8680,0
20250318,183800,812438030,8680,8680,8680,8680,0
20250318,183700,812438030,8680,8680,8680,8680,0
20250318,183600,812438030,8680,8680,8680,8680,0
20250318,183500,812438030,8680,8680,8680,8680,0
20250318,183400,812438030,8680,8680,8680,8680,0
20250318,183300,812438030,8680,8680,8680,8680,0
20250318,183200,812438030,8680,8680,8680,8680,0
20250318,183100,812438030,8680,8680,8680,8680,1117
20250318,183000,812438030,8680,8680,8680,8680,0
20250318,182900,812438030,8680,8680,8680,8680,0
20250318,182800,812438030,8680,8680,8680,8680,0
20250318,182700,812438030,8680,8680,8680,8680,0
20250318,182600,812438030,8680,8680,8680,8680,0
20250318,182500,812438030,8680,8680,8680,8680,0
20250318,182400,812438030,8680,8680,8680,8680,0
20250318,182300,812438030,8680,8680,8680,8680,0
20250318,182200,812438030,8680,8680,8680,8680,0
20250318,182100,812438030,8680,8680,8680,8680,0
20250318,182000,812438030,8680,8680,8680,8680,0
20250318,181900,812438030,8680,8680,8680,8680,0
20250318,181800,812438030,8680,8680,8680,8680,0
20250318,181700,812438030,8680,8680,8680,8680,0
20250318,181600,812438030,8680,8680,8680,8680,0
20250318,181500,812438030,8680,8680,8680,8680,0
20250318,181400,812438030,8680,8680,8680,8680,0
20250318,181300,812438030,8680,8680,8680,8680,0
20250318,181200,812438030,8680,8680,8680,8680,0
20250318,181100,812438030,8680,8680,8680,8680,0
20250318,181000,812438030,8680,8680,8680,8680,0
20250318,180900,812438030,8680,8680,8680,8680,0
20250318,180800,812438030,8680,8680,8680,8680,0
20250318,180700,812438030,8680,8680,8680,8680,0
20250318,180600,812438030,8680,8680,8680,8680,0
20250318,180500,812438030,8680,8680,8680,8680,0
20250318,180400,812438030,8680,8680,8680,8680,0
20250318,180300,812438030,8680,8680,8680,8680,0
20250318,180200,812438030,8680,8680,8680,8680,0
20250318,180100,812438030,8680,8680,8680,8680,1117
20250318,180000,812438030,8680,8680,8680,8680,0
20250318,175900,812438030,8680,8680,8680,8680,0
20250318,175800,812438030,8680,8680,8680,8680,0
20250318,175700,812438030,8680,8680,8680,8680,0
20250318,175600,812438030,8680,8680,8680,8680,0
20250318,175500,812438030,8680,8680,8680,8680,0
20250318,175400,812438030,8680,8680,8680,8680,0
20250318,175300,812438030,8680,8680,8680,8680,0
20250318,175200,812438030,8680,8680,8680,8680,0
20250318,175100,812438030,8680,8680,8680,8680,0
20250318,175000,812438030,8680,8680,8680,8680,0
20250318,174900,812438030,8680,8680,8680,8680,0
20250318,174800,812438030,8680,8680,8680,8680,0
20250318,174700,812438030,8680,8680,8680,8680,0
20250318,174600,812438030,8680,8680,8680,8680,0
20250318,174500,812438030,8680,8680,8680,8680,0
20250318,174400,812438030,8680,8680,8680,8680,0
20250318,174300,812438030,8680,8680,8680,8680,0
20250318,174200,812438030,8680,8680,8680,8680,0
20250318,174100,812438030,8680,8680,8680,8680,0
20250318,174000,812438030,8680,8680,8680,8680,0
20250318,173900,812438030,8680,8680,8680,8680,0
20250318,173800,812438030,8680,8680,8680,8680,0
20250318,173700,812438030,8680,8680,8680,8680,0
20250318,173600,812438030,8680,8680,8680,8680,0
20250318,173500,812438030,8680,8680,8680,8680,0
20250318,173400,812438030,8680,8680,8680,8680,0
20250318,173300,812438030,8680,8680,8680,8680,0
20250318,173200,812438030,8680,8680,8680,8680,0
20250318,173100,812438030,8680,8680,8680,8680,1117
20250318,173000,812438030,8680,8680,8680,8680,0
20250318,172900,812438030,8680,8680,8680,8680,0
20250318,172800,812438030,8680,8680,8680,8680,0
20250318,172700,812438030,8680,8680,8680,8680,0
20250318,172600,812438030,8680,8680,8680,8680,0
20250318,172500,812438030,8680,8680,8680,8680,0
20250318,172400,812438030,8680,8680,8680,8680,0
20250318,172300,812438030,8680,8680,8680,8680,0
20250318,172200,812438030,8680,8680,8680,8680,0
20250318,172100,812438030,8680,8680,8680,8680,0
20250318,172000,812438030,8680,8680,8680,8680,0
20250318,171900,812438030,8680,8680,8680,8680,0
20250318,171800,812438030,8680,8680,8680,8680,0
20250318,171700,812438030,8680,8680,8680,8680,0
20250318,171600,812438030,8680,8680,8680,8680,0
20250318,171500,812438030,8680,8680,8680,8680,0
20250318,171400,812438030,8680,8680,8680,8680,0
20250318,171300,812438030,8680,8680,8680,8680,0
20250318,171200,812438030,8680,8680,8680,8680,0
20250318,171100,812438030,8680,8680,8680,8680,0
20250318,171000,812438030,8680,8680,8680,8680,0
20250318,170900,812438030,8680,8680,8680,8680,0
20250318,170800,812438030,8680,8680,8680,8680,0
20250318,170700,812438030,8680,8680,8680,8680,0
20250318,170600,812438030,8680,8680,8680,8680,0
20250318,170500,812438030,8680,8680,8680,8680,0
20250318,170400,812438030,8680,8680,8680,8680,0
20250318,170300,812438030,8680,8680,8680,8680,0
20250318,170200,812438030,8680,8680,8680,8680,0
20250318,170100,812438030,8680,8680,8680,8680,1117
20250318,170000,812438030,8680,8680,8680,8680,0
20250318,165900,812438030,8680,8680,8680,8680,0
20250318,165800,812438030,8680,8680,8680,8680,0
20250318,165700,812438030,8680,8680,8680,8680,0
20250318,165600,812438030,8680,8680,8680,8680,0
20250318,165500,812438030,8680,8680,8680,8680,0
20250318,165400,812438030,8680,8680,8680,8680,0
20250318,165300,812438030,8680,8680,8680,8680,0
20250318,165200,812438030,8680,8680,8680,8680,0
20250318,165100,812438030,8680,8680,8680,8680,0
20250318,165000,812438030,8680,8680,8680,8680,0
20250318,164900,812438030,8680,8680,8680,8680,0
20250318,164800,812438030,8680,8680,8680,8680,0
20250318,164700,812438030,8680,8680,8680,8680,0
20250318,164600,812438030,8680,8680,8680,8680,0
20250318,164500,812438030,8680,8680,8680,8680,0
20250318,164400,812438030,8680,8680,8680,8680,0
20250318,164300,812438030,8680,8680,8680,8680,0
20250318,164200,812438030,8680,8680,8680,8680,0
20250318,164100,812438030,8680,8680,8680,8680,0
20250318,164000,812438030,8680,8680,8680,8680,0
20250318,163900,812438030,8680,8680,8680,8680,0
20250318,163800,812438030,8680,8680,8680,8680,0
20250318,163700,812438030,8680,8680,8680,8680,0
20250318,163600,812438030,8680,8680,8680,8680,0
20250318,163500,812438030,8680,8680,8680,8680,0
20250318,163400,812438030,8680,8680,8680,8680,0
20250318,163300,812438030,8680,8680,8680,8680,0
20250318,163200,812438030,8680,8680,8680,8680,0
20250318,163100,812438030,8680,8680,8680,8680,1117
20250318,163000,812438030,8680,8680,8680,8680,0
20250318,162900,812438030,8680,8680,8680,8680,0
20250318,162800,812438030,8680,8680,8680,8680,0
20250318,162700,812438030,8680,8680,8680,8680,0
20250318,162600,812438030,8680,8680,8680,8680,0
20250318,162500,812438030,8680,8680,8680,8680,0
20250318,162400,812438030,8680,8680,8680,8680,0
20250318,162300,812438030,8680,8680,8680,8680,0
20250318,162200,812438030,8680,8680,8680,8680,0
20250318,162100,812438030,8680,8680,8680,8680,0
20250318,162000,812438030,8680,8680,8680,8680,0
20250318,161900,812438030,8680,8680,8680,8680,0
20250318,161800,812438030,8680,8680,8680,8680,0
20250318,161700,812438030,8680,8680,8680,8680,0
20250318,161600,812438030,8680,8680,8680,8680,0
20250318,161500,812438030,8680,8680,8680,8680,0
20250318,161400,812438030,8680,8680,8680,8680,0
20250318,161300,812438030,8680,8680,8680,8680,0
20250318,161200,812438030,8680,8680,8680,8680,0
20250318,161100,812438030,8680,8680,8680,8680,0
20250318,161000,812438030,8680,8680,8680,8680,0
20250318,160900,812438030,8680,8680,8680,8680,0
20250318,160800,812438030,8680,8680,8680,8680,0
20250318,160700,812438030,8680,8680,8680,8680,0
20250318,160600,812438030,8680,8680,8680,8680,0
20250318,160500,812438030,8680,8680,8680,8680,0
20250318,160400,812438030,8680,8680,8680,8680,0
20250318,160300,812438030,8680,8680,8680,8680,0
20250318,160200,812438030,8680,8680,8680,8680,0
20250318,160100,812438030,8680,8680,8680,8680,1117
20250318,160000,812438030,8680,8680,8680,8680,0
20250318,155900,812438030,8680,8680,8680,8680,0
20250318,155800,812438030,8680,8680,8680,8680,0
20250318,155700,812438030,8680,8680,8680,8680,0
20250318,155600,812438030,8680,8680,8680,8680,0
20250318,155500,812438030,8680,8680,8680,8680,0
20250318,155400,812438030,8680,8680,8680,8680,0
20250318,155300,812438030,8680,8680,8680,8680,0
20250318,155200,812438030,8680,8680,8680,8680,0
20250318,155100,812438030,8680,8680,8680,8680,0
20250318,155000,812438030,8680,8680,8680,8680,0
20250318,154900,812438030,8680,8680,8680,8680,0
20250318,154800,812438030,8680,8680,8680,8680,0
20250318,154700,812438030,8680,8680,8680,8680,0
20250318,154600,812438030,8680,8680,8680,8680,0
20250318,154500,812438030,8680,8680,8680,8680,0
20250318,154400,812438030,8680,8680,8680,8680,0
20250318,154300,812438030,8680,8680,8680,8680,0
20250318,154200,812438030,8680,8680,8680,8680,0
20250318,154100,812438030,8680,8680,8680,8680,0
20250318,154000,812438030,8680,8680,8680,8680,0
20250318,153900,812438030,8680,8680,8680,8680,0
20250318,153800,812438030,8680,8680,8680,8680,0
20250318,153700,812438030,8680,8680,8680,8680,0
20250318,153600,812438030,8680,8680,8680,8680,0
20250318,153500,812438030,8680,8680,8680,8680,0
20250318,153400,812438030,8680,8680,8680,8680,0
20250318,153300,812438030,8680,8680,8680,8680,0
20250318,153200,812438030,8680,8680,8680,8680,0
20250318,153100,812438030,8680,8680,8680,8680,1117
20250318,153000,812438030,8680,8680,8680,8680,1117
20250318,152900,802742470,8690,8690,8690,8690,0
20250318,152800,802742470,8690,8690,8690,8690,0
20250318,152700,802742470,8690,8690,8690,8690,0
20250318,152600,802742470,8690,8690,8690,8690,0
20250318,152500,802742470,8690,8690,8690,8690,0
20250318,152400,802742470,8690,8690,8690,8690,0
20250318,152300,802742470,8690,8690,8690,8690,0
20250318,152200,802742470,8690,8690,8690,8690,0
20250318,152100,802742470,8690,8690,8690,8690,0
20250318,152000,802742470,8690,8690,8690,8690,0
20250318,151900,802742470,8690,8660,8690,8600,531
20250318,151800,798139410,8660,8640,8660,8640,734
20250318,151700,791793350,8640,8640,8640,8630,73
20250318,151600,791163300,8640,8640,8640,8630,69
20250318,151500,790567620,8640,8640,8640,8640,20
20250318,151400,790394820,8640,8640,8640,8640,50
20250318,151300,789962820,8640,8590,8640,8570,1068
20250318,151200,780795210,8590,8590,8590,8590,205
20250318,151100,779034260,8590,8590,8590,8590,7
20250318,151000,778974130,8590,8590,8590,8590,67
20250318,150900,778398600,8590,8580,8590,8570,564
20250318,150800,773564460,8590,8590,8590,8590,0
20250318,150700,773564460,8590,8590,8590,8590,49
20250318,150600,773143550,8590,8590,8590,8570,17
20250318,150500,772997630,8590,8590,8590,8570,201
20250318,150400,771273120,8590,8640,8640,8580,84
20250318,150300,770552160,8640,8590,8640,8580,206
20250318,150200,768783540,8640,8590,8640,8590,95
20250318,150100,767965840,8590,8540,8590,8540,284
20250318,150000,765537990,8540,8540,8540,8540,13
20250318,145900,765426970,8540,8515,8540,8515,673
20250318,145800,759695090,8515,8515,8515,8515,436
20250318,145700,755982550,8515,8515,8515,8515,52
20250318,145600,755539770,8515,8515,8515,8515,267
20250318,145500,753266265,8520,8520,8520,8520,194
20250318,145400,751613385,8550,8550,8550,8550,0
20250318,145300,751613385,8550,8550,8550,8550,0
20250318,145200,751613385,8550,8550,8550,8550,4
20250318,145100,751579185,8550,8550,8550,8550,6
20250318,145000,751527885,8550,8550,8550,8550,10
20250318,144900,751442385,8550,8520,8550,8510,35
20250318,144800,751144135,8560,8560,8560,8560,0
20250318,144700,751144135,8560,8560,8560,8560,100
20250318,144600,750288135,8560,8560,8560,8560,3
20250318,144500,750262455,8570,8570,8570,8570,0
20250318,144400,750262455,8570,8570,8570,8570,0
20250318,144300,750262455,8570,8570,8570,8570,0
20250318,144200,750262455,8570,8570,8570,8570,0
20250318,144100,750262455,8570,8570,8570,8570,100
20250318,144000,749405455,8570,8570,8570,8570,32
20250318,143900,749131215,8580,8530,8580,8530,1123
20250318,143800,739502005,8500,8500,8500,8500,1
20250318,143700,739493505,8530,8530,8530,8500,197
20250318,143600,737814035,8530,8520,8530,8500,610
20250318,143500,732622595,8530,8530,8530,8530,116
20250318,143400,731633115,8590,8590,8590,8590,0
20250318,143300,731633115,8590,8590,8590,8590,2
20250318,143200,731615935,8590,8590,8590,8590,4
20250318,143100,731581575,8590,8590,8590,8590,1
20250318,143000,731572985,8550,8550,8590,8550,12
20250318,142900,731470345,8570,8550,8590,8550,9
20250318,142800,731393215,8590,8550,8590,8550,6
20250318,142700,731341795,8540,8540,8590,8540,237
20250318,142600,729306165,8590,8540,8590,8540,2
20250318,142500,729289035,8590,8540,8590,8540,2
20250318,142400,729271905,8590,8540,8590,8540,58
20250318,142300,728773735,8590,8590,8590,8590,0
20250318,142200,728773735,8590,8540,8590,8540,70
20250318,142100,728172565,8560,8540,8590,8540,13
20250318,142000,728061275,8590,8540,8590,8540,106
20250318,141900,727155885,8590,8540,8610,8540,92
20250318,141800,726365565,8540,8510,8540,8510,193
20250318,141700,724722745,8550,8520,8550,8520,340
20250318,141600,721825895,8490,8490,8490,8490,0
20250318,141500,721825895,8490,8490,8490,8490,65
20250318,141400,721274045,8490,8500,8500,8490,300
20250318,141300,718724415,8520,8520,8520,8510,625
20250318,141200,713404415,8520,8520,8520,8520,0
20250318,141100,713404415,8520,8530,8530,8520,217
20250318,141000,711555075,8540,8550,8550,8540,210
20250318,140900,709760485,8560,8560,8560,8560,37
20250318,140800,709443765,8560,8560,8560,8560,0
20250318,140700,709443765,8560,8580,8580,8560,25
20250318,140600,709229485,8580,8570,8580,8560,487
20250318,140500,705057495,8580,8600,8600,8580,160
20250318,140400,703684275,8590,8590,8590,8590,5
20250318,140300,703641325,8600,8600,8600,8600,3
20250318,140200,703615525,8600,8600,8600,8600,6
20250318,140100,703563925,8600,8600,8600,8600,0
20250318,140000,703563925,8600,8600,8600,8600,596
20250318,135900,698438325,8590,8600,8600,8590,120
20250318,135800,697406925,8610,8620,8620,8610,143
20250318,135700,696174995,8610,8630,8630,8610,295
20250318,135600,693634125,8660,8650,8670,8630,214
20250318,135500,691786035,8670,8680,8680,8670,18
20250318,135400,691629875,8650,8670,8670,8650,253
20250318,135300,689439405,8680,8680,8680,8680,512
20250318,135200,684995245,8670,8670,8680,8650,302
20250318,135100,682380885,8670,8670,8670,8670,202
20250318,135000,680629545,8670,8660,8670,8660,17
20250318,134900,680482185,8680,8670,8680,8660,521
20250318,134800,675965145,8650,8650,8680,8640,988
20250318,134700,667418875,8650,8670,8680,8650,919
20250318,134600,659450965,8670,8620,8670,8620,49
20250318,134500,659026275,8670,8670,8670,8620,475
20250318,134400,654926535,8680,8660,8680,8660,681
20250318,134300,649018595,8670,8660,8670,8660,261
20250318,134200,646758165,8670,8670,8670,8660,6
20250318,134100,646706155,8670,8680,8680,8630,130
20250318,134000,645578485,8680,8650,8680,8650,709
20250318,133900,639431925,8660,8620,8660,8620,405
20250318,133800,635937705,8610,8610,8610,8610,294
20250318,133700,633406365,8610,8570,8610,8570,4
20250318,133600,633371975,8610,8590,8610,8570,94
20250318,133500,632566315,8600,8600,8600,8600,53
20250318,133400,632110515,8600,8600,8600,8600,200
20250318,133300,630390515,8600,8600,8600,8600,1
20250318,133200,630381915,8570,8600,8600,8570,2
20250318,133100,630364745,8600,8550,8600,8550,31
20250318,133000,630098625,8600,8570,8600,8540,275
20250318,132900,627747515,8610,8580,8610,8580,3
20250318,132800,627721715,8610,8580,8610,8580,11
20250318,132700,627627085,8550,8550,8550,8550,0
20250318,132600,627627085,8550,8580,8590,8550,40
20250318,132500,627284255,8590,8590,8590,8590,0
20250318,132400,627284255,8590,8580,8590,8580,204
20250318,132300,625531985,8590,8590,8590,8580,491
20250318,132200,621318595,8590,8595,8595,8580,210
20250318,132100,619516395,8620,8580,8620,8570,222
20250318,132000,617613595,8580,8570,8580,8550,206
20250318,131900,615848205,8550,8540,8550,8540,739
20250318,131800,609531665,8520,8540,8540,8520,81
20250318,131700,608841325,8540,8510,8540,8500,846
20250318,131600,601643375,8510,8540,8540,8510,117
20250318,131500,600647585,8520,8540,8540,8520,40
20250318,131400,600306425,8540,8520,8540,8520,12
20250318,131300,600204145,8550,8550,8550,8550,0
20250318,131200,600204145,8550,8550,8550,8550,0
20250318,131100,600204145,8550,8550,8550,8540,42
20250318,131000,599845055,8550,8510,8550,8510,225
20250318,130900,597925155,8520,8550,8550,8490,1857
20250318,130800,582150235,8550,8550,8550,8550,2
20250318,130700,582133135,8550,8550,8550,8550,5
20250318,130600,582090385,8550,8530,8550,8530,8
20250318,130500,582022105,8550,8550,8550,8550,0
20250318,130400,582022105,8550,8550,8550,8550,0
20250318,130300,582022105,8550,8550,8550,8550,12
20250318,130200,581919505,8550,8550,8550,8550,574
20250318,130100,577011805,8550,8550,8550,8550,0
20250318,130000,577011805,8550,8520,8550,8520,2259
20250318,125900,557724835,8520,8520,8520,8520,5
20250318,125800,557682235,8520,8520,8520,8520,0
20250318,125700,557682235,8520,8510,8520,8510,240
20250318,125600,555637845,8510,8510,8510,8510,67
20250318,125500,555067675,8510,8510,8510,8510,104
20250318,125400,554182635,8500,8510,8510,8500,849
20250318,125300,546961865,8520,8520,8520,8520,5
20250318,125200,546919265,8520,8530,8530,8520,116
20250318,125100,545930925,8520,8520,8520,8520,0
20250318,125000,545930925,8520,8520,8520,8520,600
20250318,124900,540818925,8520,8520,8520,8520,0
20250318,124800,540818925,8520,8520,8520,8520,0
20250318,124700,540818925,8520,8520,8520,8520,2
20250318,124600,540801885,8540,8540,8540,8540,0
20250318,124500,540801885,8540,8540,8540,8540,1
20250318,124400,540793345,8540,8550,8550,8510,283
20250318,124300,538376805,8570,8570,8570,8570,1
20250318,124200,538368235,8550,8550,8550,8550,0
20250318,124100,538368235,8550,8550,8550,8550,0
20250318,124000,538368235,8550,8550,8550,8550,100
20250318,123900,537513235,8570,8570,8570,8570,3
20250318,123800,537487525,8540,8540,8540,8540,0
20250318,123700,537487525,8540,8550,8550,8540,350
20250318,123600,534498405,8550,8550,8550,8550,0
20250318,123500,534498405,8550,8550,8550,8550,2
20250318,123400,534481305,8570,8570,8570,8570,0
20250318,123300,534481305,8570,8570,8570,8570,0
20250318,123200,534481305,8570,8570,8570,8570,20
20250318,123100,534309905,8570,8570,8570,8570,0
20250318,123000,534309905,8570,8570,8570,8570,0
20250318,122900,534309905,8570,8570,8570,8570,60
20250318,122800,533795705,8540,8530,8540,8530,198
20250318,122700,532104965,8530,8530,8530,8530,0
20250318,122600,532104965,8530,8530,8530,8530,0
20250318,122500,532104965,8530,8530,8530,8530,0
20250318,122400,532104965,8530,8530,8530,8530,2
20250318,122300,532087905,8510,8510,8510,8510,60
20250318,122200,531577305,8530,8530,8530,8530,0
20250318,122100,531577305,8530,8530,8530,8530,65
20250318,122000,531022855,8530,8530,8530,8530,10
20250318,121900,530937555,8530,8530,8540,8530,67
20250318,121800,530365995,8540,8520,8540,8520,5
20250318,121700,530323375,8500,8500,8500,8500,0
20250318,121600,530323375,8500,8500,8500,8500,0
20250318,121500,530323375,8500,8520,8520,8500,51
20250318,121400,529889855,8520,8520,8520,8520,1
20250318,121300,529881335,8520,8520,8520,8520,10
20250318,121200,529796135,8500,8500,8500,8500,45
20250318,121100,529413635,8520,8520,8520,8520,10
20250318,121000,529328435,8520,8520,8520,8520,0
20250318,120900,529328435,8520,8520,8520,8480,9
20250318,120800,529251905,8500,8480,8540,8150,3365
20250318,120700,501219185,8520,8570,8570,8430,4345
20250318,120600,464317975,8570,8570,8570,8570,1
20250318,120500,464309405,8560,8590,8590,8530,4001
20250318,120400,430043335,8590,8580,8590,8580,27
20250318,120300,429811635,8600,8590,8600,8580,142
20250318,120200,428592895,8590,8590,8590,8590,4
20250318,120100,428558535,8580,8580,8580,8580,0
20250318,120000,428558535,8580,8580,8580,8580,215
20250318,115900,426713835,8580,8610,8610,8580,346
20250318,115800,423744115,8620,8610,8620,8610,1000
20250318,115700,415132895,8610,8610,8610,8610,45
20250318,115600,414745445,8610,8610,8610,8610,0
20250318,115500,414745445,8610,8610,8610,8610,100
20250318,115400,413884445,8600,8600,8600,8600,40
20250318,115300,413540445,8600,8600,8600,8600,0
20250318,115200,413540445,8600,8600,8600,8600,0
20250318,115100,413540445,8600,8600,8600,8600,0
20250318,115000,413540445,8600,8600,8600,8600,0
20250318,114900,413540445,8600,8600,8600,8600,0
20250318,114800,413540445,8600,8580,8600,8580,40
20250318,114700,413196645,8600,8600,8600,8600,0
20250318,114600,413196645,8600,8600,8600,8600,0
20250318,114500,413196645,8600,8600,8600,8600,6
20250318,114400,413145045,8570,8600,8600,8570,831
20250318,114300,406008825,8610,8620,8620,8610,84
20250318,114200,405285525,8620,8620,8620,8620,100
20250318,114100,404423525,8620,8620,8620,8620,0
20250318,114000,404423525,8620,8620,8620,8620,20
20250318,113900,404251125,8630,8630,8630,8630,0
20250318,113800,404251125,8630,8680,8700,8630,43
20250318,113700,403879385,8630,8610,8720,8610,561
20250318,113600,399039025,8600,8600,8600,8600,396
20250318,113500,395633425,8610,8610,8610,8610,559
20250318,113400,390820435,8610,8610,8660,8610,2027
20250318,113300,373367585,8610,8610,8610,8610,588
20250318,113200,368304905,8610,8610,8610,8610,1458
20250318,113100,355751525,8610,8620,8620,8610,564
20250318,113000,350894485,8620,8620,8620,8620,206
20250318,112900,349118765,8620,8630,8630,8620,1155
20250318,112800,339156685,8640,8640,8640,8640,134
20250318,112700,337998925,8640,8660,8660,8640,255
20250318,112600,335793025,8660,8660,8660,8660,210
20250318,112500,333974425,8670,8670,8670,8670,200
20250318,112400,332240425,8670,8670,8670,8670,0
20250318,112300,332240425,8670,8680,8680,8670,401
20250318,112200,328763745,8670,8670,8680,8670,402
20250318,112100,325278395,8670,8670,8670,8670,0
20250318,112000,325278395,8670,8670,8670,8670,0
20250318,111900,325278395,8670,8670,8680,8670,64
20250318,111800,324723505,8670,8670,8670,8670,300
20250318,111700,322122505,8670,8690,8690,8670,338
20250318,111600,319188765,8670,8660,8680,8660,509
20250318,111500,314775025,8660,8660,8660,8660,136
20250318,111400,313597265,8670,8670,8690,8670,126
20250318,111300,312503785,8690,8730,8740,8650,169
20250318,111200,311039135,8680,8690,8750,8680,680
20250318,111100,305118135,8710,8660,8710,8660,577
20250318,111000,300116145,8660,8660,8660,8660,0
20250318,110900,300116145,8660,8660,8660,8660,0
20250318,110800,300116145,8660,8660,8660,8660,100
20250318,110700,299250145,8660,8660,8660,8660,0
20250318,110600,299250145,8660,8660,8660,8660,0
20250318,110500,299250145,8660,8660,8660,8660,0
20250318,110400,299250145,8660,8660,8660,8660,0
20250318,110300,299250145,8660,8660,8660,8660,0
20250318,110200,299250145,8660,8660,8660,8660,0
20250318,110100,299250145,8660,8650,8660,8650,198
20250318,110000,297535655,8650,8650,8650,8650,0
20250318,105900,297535655,8650,8650,8650,8650,0
20250318,105800,297535655,8650,8650,8650,8650,0
20250318,105700,297535655,8650,8660,8660,8650,10
20250318,105600,297449065,8660,8640,8660,8640,3
20250318,105500,297423115,8620,8620,8620,8620,0
20250318,105400,297423115,8620,8620,8620,8620,0
20250318,105300,297423115,8620,8620,8620,8620,0
20250318,105200,297423115,8620,8620,8620,8620,0
20250318,105100,297423115,8620,8630,8630,8620,100
20250318,105000,296560875,8620,8640,8640,8620,51
20250318,104900,296120975,8620,8600,8630,8600,43
20250318,104800,295750885,8640,8640,8640,8640,0
20250318,104700,295750885,8640,8640,8640,8640,0
20250318,104600,295750885,8640,8630,8660,8630,21
20250318,104500,295569075,8660,8660,8660,8600,1738
20250318,104400,280611855,8650,8650,8650,8650,1
20250318,104300,280603205,8680,8650,8690,8650,11
20250318,104200,280507665,8690,8650,8690,8650,201
20250318,104100,278763005,8680,8650,8700,8650,403
20250318,104000,275257105,8670,8650,8700,8650,11
20250318,103900,275161485,8630,8630,8630,8630,0
20250318,103800,275161485,8630,8630,8630,8630,0
20250318,103700,275161485,8630,8630,8630,8630,0
20250318,103600,275161485,8630,8630,8630,8630,0
20250318,103500,275161485,8630,8630,8630,8630,500
20250318,103400,270846485,8650,8650,8650,8650,116
20250318,103300,269843085,8640,8670,8670,8640,500
20250318,103200,265522215,8680,8660,8680,8660,72
20250318,103100,264897975,8670,8660,8670,8660,330
20250318,103000,262036895,8640,8640,8640,8640,0
20250318,102900,262036895,8640,8640,8640,8640,0
20250318,102800,262036895,8640,8670,8670,8640,1001
20250318,102700,253388225,8640,8670,8670,8640,181
20250318,102600,251821805,8650,8690,8690,8650,1100
20250318,102500,242297485,8690,8690,8690,8680,189
20250318,102400,240655845,8700,8700,8700,8700,0
20250318,102300,240655845,8700,8700,8700,8700,0
20250318,102200,240655845,8700,8700,8700,8700,2
20250318,102100,240638445,8700,8700,8700,8700,0
20250318,102000,240638445,8700,8700,8700,8700,0
20250318,101900,240638445,8700,8690,8700,8690,2
20250318,101800,240621055,8710,8680,8710,8680,8
20250318,101700,240551505,8690,8670,8710,8670,1040
20250318,101600,231527855,8650,8650,8650,8650,0
20250318,101500,231527855,8650,8660,8660,8650,300
20250318,101400,228932825,8660,8655,8660,8650,116
20250318,101300,227929025,8650,8650,8650,8650,0
20250318,101200,227929025,8650,8650,8650,8650,0
20250318,101100,227929025,8650,8650,8650,8650,5
20250318,101000,227885775,8640,8640,8640,8640,0
20250318,100900,227885775,8640,8640,8640,8640,0
20250318,100800,227885775,8640,8640,8640,8640,0
20250318,100700,227885775,8640,8650,8650,8640,11
20250318,100600,227790715,8650,8650,8650,8650,0
20250318,100500,227790715,8650,8640,8660,8640,7
20250318,100400,227730185,8620,8620,8630,8620,193
20250318,100300,226065465,8620,8650,8650,8620,160
20250318,100200,224685305,8650,8650,8650,8650,10
20250318,100100,224598805,8660,8640,8660,8640,9
20250318,100000,224520985,8670,8670,8670,8670,0
20250318,095900,224520985,8670,8670,8670,8670,0
20250318,095800,224520985,8670,8650,8670,8640,117
20250318,095700,223508925,8670,8680,8680,8670,1072
20250318,095600,214211405,8710,8700,8710,8700,15
20250318,095500,214080815,8710,8710,8710,8700,21
20250318,095400,213897995,8700,8710,8710,8700,15
20250318,095300,213767395,8700,8690,8710,8690,1007
20250318,095200,204998455,8680,8680,8680,8680,54
20250318,095100,204529735,8710,8710,8730,8710,129
20250318,095000,203405125,8700,8680,8700,8680,782
20250318,094900,196614705,8690,8690,8690,8690,0
20250318,094800,196614705,8690,8690,8690,8690,18
20250318,094700,196458285,8690,8650,8700,8650,155
20250318,094600,195112275,8640,8620,8660,8610,171
20250318,094500,193635090,8640,8640,8640,8640,0
20250318,094400,193635090,8640,8640,8640,8640,3
20250318,094300,193609170,8610,8670,8670,8600,2015
20250318,094200,176241070,8690,8670,8690,8670,45
20250318,094100,175850900,8660,8660,8690,8660,4
20250318,094000,175816230,8690,8640,8700,8640,66
20250318,093900,175245260,8690,8650,8690,8650,254
20250318,093800,173048060,8650,8650,8680,8650,112
20250318,093700,172079230,8660,8660,8660,8660,584
20250318,093600,167021790,8660,8660,8660,8660,11
20250318,093500,166926530,8660,8660,8660,8660,0
20250318,093400,166926530,8660,8670,8670,8650,278
20250318,093300,164520210,8670,8670,8670,8670,200
20250318,093200,162786210,8680,8690,8690,8680,14
20250318,093100,162664590,8690,8690,8690,8690,0
20250318,093000,162664590,8690,8690,8690,8690,0
20250318,092900,162664590,8690,8690,8690,8690,0
20250318,092800,162664590,8690,8690,8690,8690,68
20250318,092700,162073670,8690,8660,8690,8660,827
20250318,092600,154903030,8670,8670,8670,8670,372
20250318,092500,151677790,8660,8650,8670,8650,113
20250318,092400,150698970,8650,8630,8660,8630,144
20250318,092300,149455120,8650,8620,8650,8620,209
20250318,092200,147650570,8650,8650,8650,8650,10
20250318,092100,147564070,8650,8650,8650,8650,1
20250318,092000,147555420,8630,8630,8630,8630,158
20250318,091900,146191880,8600,8600,8600,8600,0
20250318,091800,146191880,8600,8660,8670,8600,234
20250318,091700,144173290,8610,8640,8650,8605,12
20250318,091600,144069860,8600,8630,8660,8540,217
20250318,091500,142211850,8640,8660,8660,8640,224
20250318,091400,140273440,8650,8560,8650,8560,1003
20250318,091300,131645220,8560,8560,8560,8560,1
20250318,091200,131636660,8540,8550,8550,8540,142
20250318,091100,130423480,8540,8570,8570,8540,780
20250318,091000,123749930,8590,8570,8590,8540,97
20250318,090900,122918530,8540,8580,8580,8530,1937
20250318,090800,106327690,8580,8600,8600,8580,1079
20250318,090700,97065280,8600,8650,8650,8600,1508
20250318,090600,84071770,8640,8670,8670,8640,2189
20250318,090500,65132190,8680,8700,8740,8670,1218
20250318,090400,54557030,8700,8800,8840,8700,1823
20250318,090300,38647520,8840,8830,8850,8800,395
20250318,090200,35160610,8830,8790,8830,8790,771
20250318,090100,28365430,8690,8790,8790,8690,1066
20250318,090000,19001790,8700,8720,8830,8690,2182
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193100 812438030 8680 8680 8680 8680 1117
3 20250318 193000 812438030 8680 8680 8680 8680 0
4 20250318 192900 812438030 8680 8680 8680 8680 0
5 20250318 192800 812438030 8680 8680 8680 8680 0
6 20250318 192700 812438030 8680 8680 8680 8680 0
7 20250318 192600 812438030 8680 8680 8680 8680 0
8 20250318 192500 812438030 8680 8680 8680 8680 0
9 20250318 192400 812438030 8680 8680 8680 8680 0
10 20250318 192300 812438030 8680 8680 8680 8680 0
11 20250318 192200 812438030 8680 8680 8680 8680 0
12 20250318 192100 812438030 8680 8680 8680 8680 0
13 20250318 192000 812438030 8680 8680 8680 8680 0
14 20250318 191900 812438030 8680 8680 8680 8680 0
15 20250318 191800 812438030 8680 8680 8680 8680 0
16 20250318 191700 812438030 8680 8680 8680 8680 0
17 20250318 191600 812438030 8680 8680 8680 8680 0
18 20250318 191500 812438030 8680 8680 8680 8680 0
19 20250318 191400 812438030 8680 8680 8680 8680 0
20 20250318 191300 812438030 8680 8680 8680 8680 0
21 20250318 191200 812438030 8680 8680 8680 8680 0
22 20250318 191100 812438030 8680 8680 8680 8680 0
23 20250318 191000 812438030 8680 8680 8680 8680 0
24 20250318 190900 812438030 8680 8680 8680 8680 0
25 20250318 190800 812438030 8680 8680 8680 8680 0
26 20250318 190700 812438030 8680 8680 8680 8680 0
27 20250318 190600 812438030 8680 8680 8680 8680 0
28 20250318 190500 812438030 8680 8680 8680 8680 0
29 20250318 190400 812438030 8680 8680 8680 8680 0
30 20250318 190300 812438030 8680 8680 8680 8680 0
31 20250318 190200 812438030 8680 8680 8680 8680 0
32 20250318 190100 812438030 8680 8680 8680 8680 1117
33 20250318 190000 812438030 8680 8680 8680 8680 0
34 20250318 185900 812438030 8680 8680 8680 8680 0
35 20250318 185800 812438030 8680 8680 8680 8680 0
36 20250318 185700 812438030 8680 8680 8680 8680 0
37 20250318 185600 812438030 8680 8680 8680 8680 0
38 20250318 185500 812438030 8680 8680 8680 8680 0
39 20250318 185400 812438030 8680 8680 8680 8680 0
40 20250318 185300 812438030 8680 8680 8680 8680 0
41 20250318 185200 812438030 8680 8680 8680 8680 0
42 20250318 185100 812438030 8680 8680 8680 8680 0
43 20250318 185000 812438030 8680 8680 8680 8680 0
44 20250318 184900 812438030 8680 8680 8680 8680 0
45 20250318 184800 812438030 8680 8680 8680 8680 0
46 20250318 184700 812438030 8680 8680 8680 8680 0
47 20250318 184600 812438030 8680 8680 8680 8680 0
48 20250318 184500 812438030 8680 8680 8680 8680 0
49 20250318 184400 812438030 8680 8680 8680 8680 0
50 20250318 184300 812438030 8680 8680 8680 8680 0
51 20250318 184200 812438030 8680 8680 8680 8680 0
52 20250318 184100 812438030 8680 8680 8680 8680 0
53 20250318 184000 812438030 8680 8680 8680 8680 0
54 20250318 183900 812438030 8680 8680 8680 8680 0
55 20250318 183800 812438030 8680 8680 8680 8680 0
56 20250318 183700 812438030 8680 8680 8680 8680 0
57 20250318 183600 812438030 8680 8680 8680 8680 0
58 20250318 183500 812438030 8680 8680 8680 8680 0
59 20250318 183400 812438030 8680 8680 8680 8680 0
60 20250318 183300 812438030 8680 8680 8680 8680 0
61 20250318 183200 812438030 8680 8680 8680 8680 0
62 20250318 183100 812438030 8680 8680 8680 8680 1117
63 20250318 183000 812438030 8680 8680 8680 8680 0
64 20250318 182900 812438030 8680 8680 8680 8680 0
65 20250318 182800 812438030 8680 8680 8680 8680 0
66 20250318 182700 812438030 8680 8680 8680 8680 0
67 20250318 182600 812438030 8680 8680 8680 8680 0
68 20250318 182500 812438030 8680 8680 8680 8680 0
69 20250318 182400 812438030 8680 8680 8680 8680 0
70 20250318 182300 812438030 8680 8680 8680 8680 0
71 20250318 182200 812438030 8680 8680 8680 8680 0
72 20250318 182100 812438030 8680 8680 8680 8680 0
73 20250318 182000 812438030 8680 8680 8680 8680 0
74 20250318 181900 812438030 8680 8680 8680 8680 0
75 20250318 181800 812438030 8680 8680 8680 8680 0
76 20250318 181700 812438030 8680 8680 8680 8680 0
77 20250318 181600 812438030 8680 8680 8680 8680 0
78 20250318 181500 812438030 8680 8680 8680 8680 0
79 20250318 181400 812438030 8680 8680 8680 8680 0
80 20250318 181300 812438030 8680 8680 8680 8680 0
81 20250318 181200 812438030 8680 8680 8680 8680 0
82 20250318 181100 812438030 8680 8680 8680 8680 0
83 20250318 181000 812438030 8680 8680 8680 8680 0
84 20250318 180900 812438030 8680 8680 8680 8680 0
85 20250318 180800 812438030 8680 8680 8680 8680 0
86 20250318 180700 812438030 8680 8680 8680 8680 0
87 20250318 180600 812438030 8680 8680 8680 8680 0
88 20250318 180500 812438030 8680 8680 8680 8680 0
89 20250318 180400 812438030 8680 8680 8680 8680 0
90 20250318 180300 812438030 8680 8680 8680 8680 0
91 20250318 180200 812438030 8680 8680 8680 8680 0
92 20250318 180100 812438030 8680 8680 8680 8680 1117
93 20250318 180000 812438030 8680 8680 8680 8680 0
94 20250318 175900 812438030 8680 8680 8680 8680 0
95 20250318 175800 812438030 8680 8680 8680 8680 0
96 20250318 175700 812438030 8680 8680 8680 8680 0
97 20250318 175600 812438030 8680 8680 8680 8680 0
98 20250318 175500 812438030 8680 8680 8680 8680 0
99 20250318 175400 812438030 8680 8680 8680 8680 0
100 20250318 175300 812438030 8680 8680 8680 8680 0
101 20250318 175200 812438030 8680 8680 8680 8680 0
102 20250318 175100 812438030 8680 8680 8680 8680 0
103 20250318 175000 812438030 8680 8680 8680 8680 0
104 20250318 174900 812438030 8680 8680 8680 8680 0
105 20250318 174800 812438030 8680 8680 8680 8680 0
106 20250318 174700 812438030 8680 8680 8680 8680 0
107 20250318 174600 812438030 8680 8680 8680 8680 0
108 20250318 174500 812438030 8680 8680 8680 8680 0
109 20250318 174400 812438030 8680 8680 8680 8680 0
110 20250318 174300 812438030 8680 8680 8680 8680 0
111 20250318 174200 812438030 8680 8680 8680 8680 0
112 20250318 174100 812438030 8680 8680 8680 8680 0
113 20250318 174000 812438030 8680 8680 8680 8680 0
114 20250318 173900 812438030 8680 8680 8680 8680 0
115 20250318 173800 812438030 8680 8680 8680 8680 0
116 20250318 173700 812438030 8680 8680 8680 8680 0
117 20250318 173600 812438030 8680 8680 8680 8680 0
118 20250318 173500 812438030 8680 8680 8680 8680 0
119 20250318 173400 812438030 8680 8680 8680 8680 0
120 20250318 173300 812438030 8680 8680 8680 8680 0
121 20250318 173200 812438030 8680 8680 8680 8680 0
122 20250318 173100 812438030 8680 8680 8680 8680 1117
123 20250318 173000 812438030 8680 8680 8680 8680 0
124 20250318 172900 812438030 8680 8680 8680 8680 0
125 20250318 172800 812438030 8680 8680 8680 8680 0
126 20250318 172700 812438030 8680 8680 8680 8680 0
127 20250318 172600 812438030 8680 8680 8680 8680 0
128 20250318 172500 812438030 8680 8680 8680 8680 0
129 20250318 172400 812438030 8680 8680 8680 8680 0
130 20250318 172300 812438030 8680 8680 8680 8680 0
131 20250318 172200 812438030 8680 8680 8680 8680 0
132 20250318 172100 812438030 8680 8680 8680 8680 0
133 20250318 172000 812438030 8680 8680 8680 8680 0
134 20250318 171900 812438030 8680 8680 8680 8680 0
135 20250318 171800 812438030 8680 8680 8680 8680 0
136 20250318 171700 812438030 8680 8680 8680 8680 0
137 20250318 171600 812438030 8680 8680 8680 8680 0
138 20250318 171500 812438030 8680 8680 8680 8680 0
139 20250318 171400 812438030 8680 8680 8680 8680 0
140 20250318 171300 812438030 8680 8680 8680 8680 0
141 20250318 171200 812438030 8680 8680 8680 8680 0
142 20250318 171100 812438030 8680 8680 8680 8680 0
143 20250318 171000 812438030 8680 8680 8680 8680 0
144 20250318 170900 812438030 8680 8680 8680 8680 0
145 20250318 170800 812438030 8680 8680 8680 8680 0
146 20250318 170700 812438030 8680 8680 8680 8680 0
147 20250318 170600 812438030 8680 8680 8680 8680 0
148 20250318 170500 812438030 8680 8680 8680 8680 0
149 20250318 170400 812438030 8680 8680 8680 8680 0
150 20250318 170300 812438030 8680 8680 8680 8680 0
151 20250318 170200 812438030 8680 8680 8680 8680 0
152 20250318 170100 812438030 8680 8680 8680 8680 1117
153 20250318 170000 812438030 8680 8680 8680 8680 0
154 20250318 165900 812438030 8680 8680 8680 8680 0
155 20250318 165800 812438030 8680 8680 8680 8680 0
156 20250318 165700 812438030 8680 8680 8680 8680 0
157 20250318 165600 812438030 8680 8680 8680 8680 0
158 20250318 165500 812438030 8680 8680 8680 8680 0
159 20250318 165400 812438030 8680 8680 8680 8680 0
160 20250318 165300 812438030 8680 8680 8680 8680 0
161 20250318 165200 812438030 8680 8680 8680 8680 0
162 20250318 165100 812438030 8680 8680 8680 8680 0
163 20250318 165000 812438030 8680 8680 8680 8680 0
164 20250318 164900 812438030 8680 8680 8680 8680 0
165 20250318 164800 812438030 8680 8680 8680 8680 0
166 20250318 164700 812438030 8680 8680 8680 8680 0
167 20250318 164600 812438030 8680 8680 8680 8680 0
168 20250318 164500 812438030 8680 8680 8680 8680 0
169 20250318 164400 812438030 8680 8680 8680 8680 0
170 20250318 164300 812438030 8680 8680 8680 8680 0
171 20250318 164200 812438030 8680 8680 8680 8680 0
172 20250318 164100 812438030 8680 8680 8680 8680 0
173 20250318 164000 812438030 8680 8680 8680 8680 0
174 20250318 163900 812438030 8680 8680 8680 8680 0
175 20250318 163800 812438030 8680 8680 8680 8680 0
176 20250318 163700 812438030 8680 8680 8680 8680 0
177 20250318 163600 812438030 8680 8680 8680 8680 0
178 20250318 163500 812438030 8680 8680 8680 8680 0
179 20250318 163400 812438030 8680 8680 8680 8680 0
180 20250318 163300 812438030 8680 8680 8680 8680 0
181 20250318 163200 812438030 8680 8680 8680 8680 0
182 20250318 163100 812438030 8680 8680 8680 8680 1117
183 20250318 163000 812438030 8680 8680 8680 8680 0
184 20250318 162900 812438030 8680 8680 8680 8680 0
185 20250318 162800 812438030 8680 8680 8680 8680 0
186 20250318 162700 812438030 8680 8680 8680 8680 0
187 20250318 162600 812438030 8680 8680 8680 8680 0
188 20250318 162500 812438030 8680 8680 8680 8680 0
189 20250318 162400 812438030 8680 8680 8680 8680 0
190 20250318 162300 812438030 8680 8680 8680 8680 0
191 20250318 162200 812438030 8680 8680 8680 8680 0
192 20250318 162100 812438030 8680 8680 8680 8680 0
193 20250318 162000 812438030 8680 8680 8680 8680 0
194 20250318 161900 812438030 8680 8680 8680 8680 0
195 20250318 161800 812438030 8680 8680 8680 8680 0
196 20250318 161700 812438030 8680 8680 8680 8680 0
197 20250318 161600 812438030 8680 8680 8680 8680 0
198 20250318 161500 812438030 8680 8680 8680 8680 0
199 20250318 161400 812438030 8680 8680 8680 8680 0
200 20250318 161300 812438030 8680 8680 8680 8680 0
201 20250318 161200 812438030 8680 8680 8680 8680 0
202 20250318 161100 812438030 8680 8680 8680 8680 0
203 20250318 161000 812438030 8680 8680 8680 8680 0
204 20250318 160900 812438030 8680 8680 8680 8680 0
205 20250318 160800 812438030 8680 8680 8680 8680 0
206 20250318 160700 812438030 8680 8680 8680 8680 0
207 20250318 160600 812438030 8680 8680 8680 8680 0
208 20250318 160500 812438030 8680 8680 8680 8680 0
209 20250318 160400 812438030 8680 8680 8680 8680 0
210 20250318 160300 812438030 8680 8680 8680 8680 0
211 20250318 160200 812438030 8680 8680 8680 8680 0
212 20250318 160100 812438030 8680 8680 8680 8680 1117
213 20250318 160000 812438030 8680 8680 8680 8680 0
214 20250318 155900 812438030 8680 8680 8680 8680 0
215 20250318 155800 812438030 8680 8680 8680 8680 0
216 20250318 155700 812438030 8680 8680 8680 8680 0
217 20250318 155600 812438030 8680 8680 8680 8680 0
218 20250318 155500 812438030 8680 8680 8680 8680 0
219 20250318 155400 812438030 8680 8680 8680 8680 0
220 20250318 155300 812438030 8680 8680 8680 8680 0
221 20250318 155200 812438030 8680 8680 8680 8680 0
222 20250318 155100 812438030 8680 8680 8680 8680 0
223 20250318 155000 812438030 8680 8680 8680 8680 0
224 20250318 154900 812438030 8680 8680 8680 8680 0
225 20250318 154800 812438030 8680 8680 8680 8680 0
226 20250318 154700 812438030 8680 8680 8680 8680 0
227 20250318 154600 812438030 8680 8680 8680 8680 0
228 20250318 154500 812438030 8680 8680 8680 8680 0
229 20250318 154400 812438030 8680 8680 8680 8680 0
230 20250318 154300 812438030 8680 8680 8680 8680 0
231 20250318 154200 812438030 8680 8680 8680 8680 0
232 20250318 154100 812438030 8680 8680 8680 8680 0
233 20250318 154000 812438030 8680 8680 8680 8680 0
234 20250318 153900 812438030 8680 8680 8680 8680 0
235 20250318 153800 812438030 8680 8680 8680 8680 0
236 20250318 153700 812438030 8680 8680 8680 8680 0
237 20250318 153600 812438030 8680 8680 8680 8680 0
238 20250318 153500 812438030 8680 8680 8680 8680 0
239 20250318 153400 812438030 8680 8680 8680 8680 0
240 20250318 153300 812438030 8680 8680 8680 8680 0
241 20250318 153200 812438030 8680 8680 8680 8680 0
242 20250318 153100 812438030 8680 8680 8680 8680 1117
243 20250318 153000 812438030 8680 8680 8680 8680 1117
244 20250318 152900 802742470 8690 8690 8690 8690 0
245 20250318 152800 802742470 8690 8690 8690 8690 0
246 20250318 152700 802742470 8690 8690 8690 8690 0
247 20250318 152600 802742470 8690 8690 8690 8690 0
248 20250318 152500 802742470 8690 8690 8690 8690 0
249 20250318 152400 802742470 8690 8690 8690 8690 0
250 20250318 152300 802742470 8690 8690 8690 8690 0
251 20250318 152200 802742470 8690 8690 8690 8690 0
252 20250318 152100 802742470 8690 8690 8690 8690 0
253 20250318 152000 802742470 8690 8690 8690 8690 0
254 20250318 151900 802742470 8690 8660 8690 8600 531
255 20250318 151800 798139410 8660 8640 8660 8640 734
256 20250318 151700 791793350 8640 8640 8640 8630 73
257 20250318 151600 791163300 8640 8640 8640 8630 69
258 20250318 151500 790567620 8640 8640 8640 8640 20
259 20250318 151400 790394820 8640 8640 8640 8640 50
260 20250318 151300 789962820 8640 8590 8640 8570 1068
261 20250318 151200 780795210 8590 8590 8590 8590 205
262 20250318 151100 779034260 8590 8590 8590 8590 7
263 20250318 151000 778974130 8590 8590 8590 8590 67
264 20250318 150900 778398600 8590 8580 8590 8570 564
265 20250318 150800 773564460 8590 8590 8590 8590 0
266 20250318 150700 773564460 8590 8590 8590 8590 49
267 20250318 150600 773143550 8590 8590 8590 8570 17
268 20250318 150500 772997630 8590 8590 8590 8570 201
269 20250318 150400 771273120 8590 8640 8640 8580 84
270 20250318 150300 770552160 8640 8590 8640 8580 206
271 20250318 150200 768783540 8640 8590 8640 8590 95
272 20250318 150100 767965840 8590 8540 8590 8540 284
273 20250318 150000 765537990 8540 8540 8540 8540 13
274 20250318 145900 765426970 8540 8515 8540 8515 673
275 20250318 145800 759695090 8515 8515 8515 8515 436
276 20250318 145700 755982550 8515 8515 8515 8515 52
277 20250318 145600 755539770 8515 8515 8515 8515 267
278 20250318 145500 753266265 8520 8520 8520 8520 194
279 20250318 145400 751613385 8550 8550 8550 8550 0
280 20250318 145300 751613385 8550 8550 8550 8550 0
281 20250318 145200 751613385 8550 8550 8550 8550 4
282 20250318 145100 751579185 8550 8550 8550 8550 6
283 20250318 145000 751527885 8550 8550 8550 8550 10
284 20250318 144900 751442385 8550 8520 8550 8510 35
285 20250318 144800 751144135 8560 8560 8560 8560 0
286 20250318 144700 751144135 8560 8560 8560 8560 100
287 20250318 144600 750288135 8560 8560 8560 8560 3
288 20250318 144500 750262455 8570 8570 8570 8570 0
289 20250318 144400 750262455 8570 8570 8570 8570 0
290 20250318 144300 750262455 8570 8570 8570 8570 0
291 20250318 144200 750262455 8570 8570 8570 8570 0
292 20250318 144100 750262455 8570 8570 8570 8570 100
293 20250318 144000 749405455 8570 8570 8570 8570 32
294 20250318 143900 749131215 8580 8530 8580 8530 1123
295 20250318 143800 739502005 8500 8500 8500 8500 1
296 20250318 143700 739493505 8530 8530 8530 8500 197
297 20250318 143600 737814035 8530 8520 8530 8500 610
298 20250318 143500 732622595 8530 8530 8530 8530 116
299 20250318 143400 731633115 8590 8590 8590 8590 0
300 20250318 143300 731633115 8590 8590 8590 8590 2
301 20250318 143200 731615935 8590 8590 8590 8590 4
302 20250318 143100 731581575 8590 8590 8590 8590 1
303 20250318 143000 731572985 8550 8550 8590 8550 12
304 20250318 142900 731470345 8570 8550 8590 8550 9
305 20250318 142800 731393215 8590 8550 8590 8550 6
306 20250318 142700 731341795 8540 8540 8590 8540 237
307 20250318 142600 729306165 8590 8540 8590 8540 2
308 20250318 142500 729289035 8590 8540 8590 8540 2
309 20250318 142400 729271905 8590 8540 8590 8540 58
310 20250318 142300 728773735 8590 8590 8590 8590 0
311 20250318 142200 728773735 8590 8540 8590 8540 70
312 20250318 142100 728172565 8560 8540 8590 8540 13
313 20250318 142000 728061275 8590 8540 8590 8540 106
314 20250318 141900 727155885 8590 8540 8610 8540 92
315 20250318 141800 726365565 8540 8510 8540 8510 193
316 20250318 141700 724722745 8550 8520 8550 8520 340
317 20250318 141600 721825895 8490 8490 8490 8490 0
318 20250318 141500 721825895 8490 8490 8490 8490 65
319 20250318 141400 721274045 8490 8500 8500 8490 300
320 20250318 141300 718724415 8520 8520 8520 8510 625
321 20250318 141200 713404415 8520 8520 8520 8520 0
322 20250318 141100 713404415 8520 8530 8530 8520 217
323 20250318 141000 711555075 8540 8550 8550 8540 210
324 20250318 140900 709760485 8560 8560 8560 8560 37
325 20250318 140800 709443765 8560 8560 8560 8560 0
326 20250318 140700 709443765 8560 8580 8580 8560 25
327 20250318 140600 709229485 8580 8570 8580 8560 487
328 20250318 140500 705057495 8580 8600 8600 8580 160
329 20250318 140400 703684275 8590 8590 8590 8590 5
330 20250318 140300 703641325 8600 8600 8600 8600 3
331 20250318 140200 703615525 8600 8600 8600 8600 6
332 20250318 140100 703563925 8600 8600 8600 8600 0
333 20250318 140000 703563925 8600 8600 8600 8600 596
334 20250318 135900 698438325 8590 8600 8600 8590 120
335 20250318 135800 697406925 8610 8620 8620 8610 143
336 20250318 135700 696174995 8610 8630 8630 8610 295
337 20250318 135600 693634125 8660 8650 8670 8630 214
338 20250318 135500 691786035 8670 8680 8680 8670 18
339 20250318 135400 691629875 8650 8670 8670 8650 253
340 20250318 135300 689439405 8680 8680 8680 8680 512
341 20250318 135200 684995245 8670 8670 8680 8650 302
342 20250318 135100 682380885 8670 8670 8670 8670 202
343 20250318 135000 680629545 8670 8660 8670 8660 17
344 20250318 134900 680482185 8680 8670 8680 8660 521
345 20250318 134800 675965145 8650 8650 8680 8640 988
346 20250318 134700 667418875 8650 8670 8680 8650 919
347 20250318 134600 659450965 8670 8620 8670 8620 49
348 20250318 134500 659026275 8670 8670 8670 8620 475
349 20250318 134400 654926535 8680 8660 8680 8660 681
350 20250318 134300 649018595 8670 8660 8670 8660 261
351 20250318 134200 646758165 8670 8670 8670 8660 6
352 20250318 134100 646706155 8670 8680 8680 8630 130
353 20250318 134000 645578485 8680 8650 8680 8650 709
354 20250318 133900 639431925 8660 8620 8660 8620 405
355 20250318 133800 635937705 8610 8610 8610 8610 294
356 20250318 133700 633406365 8610 8570 8610 8570 4
357 20250318 133600 633371975 8610 8590 8610 8570 94
358 20250318 133500 632566315 8600 8600 8600 8600 53
359 20250318 133400 632110515 8600 8600 8600 8600 200
360 20250318 133300 630390515 8600 8600 8600 8600 1
361 20250318 133200 630381915 8570 8600 8600 8570 2
362 20250318 133100 630364745 8600 8550 8600 8550 31
363 20250318 133000 630098625 8600 8570 8600 8540 275
364 20250318 132900 627747515 8610 8580 8610 8580 3
365 20250318 132800 627721715 8610 8580 8610 8580 11
366 20250318 132700 627627085 8550 8550 8550 8550 0
367 20250318 132600 627627085 8550 8580 8590 8550 40
368 20250318 132500 627284255 8590 8590 8590 8590 0
369 20250318 132400 627284255 8590 8580 8590 8580 204
370 20250318 132300 625531985 8590 8590 8590 8580 491
371 20250318 132200 621318595 8590 8595 8595 8580 210
372 20250318 132100 619516395 8620 8580 8620 8570 222
373 20250318 132000 617613595 8580 8570 8580 8550 206
374 20250318 131900 615848205 8550 8540 8550 8540 739
375 20250318 131800 609531665 8520 8540 8540 8520 81
376 20250318 131700 608841325 8540 8510 8540 8500 846
377 20250318 131600 601643375 8510 8540 8540 8510 117
378 20250318 131500 600647585 8520 8540 8540 8520 40
379 20250318 131400 600306425 8540 8520 8540 8520 12
380 20250318 131300 600204145 8550 8550 8550 8550 0
381 20250318 131200 600204145 8550 8550 8550 8550 0
382 20250318 131100 600204145 8550 8550 8550 8540 42
383 20250318 131000 599845055 8550 8510 8550 8510 225
384 20250318 130900 597925155 8520 8550 8550 8490 1857
385 20250318 130800 582150235 8550 8550 8550 8550 2
386 20250318 130700 582133135 8550 8550 8550 8550 5
387 20250318 130600 582090385 8550 8530 8550 8530 8
388 20250318 130500 582022105 8550 8550 8550 8550 0
389 20250318 130400 582022105 8550 8550 8550 8550 0
390 20250318 130300 582022105 8550 8550 8550 8550 12
391 20250318 130200 581919505 8550 8550 8550 8550 574
392 20250318 130100 577011805 8550 8550 8550 8550 0
393 20250318 130000 577011805 8550 8520 8550 8520 2259
394 20250318 125900 557724835 8520 8520 8520 8520 5
395 20250318 125800 557682235 8520 8520 8520 8520 0
396 20250318 125700 557682235 8520 8510 8520 8510 240
397 20250318 125600 555637845 8510 8510 8510 8510 67
398 20250318 125500 555067675 8510 8510 8510 8510 104
399 20250318 125400 554182635 8500 8510 8510 8500 849
400 20250318 125300 546961865 8520 8520 8520 8520 5
401 20250318 125200 546919265 8520 8530 8530 8520 116
402 20250318 125100 545930925 8520 8520 8520 8520 0
403 20250318 125000 545930925 8520 8520 8520 8520 600
404 20250318 124900 540818925 8520 8520 8520 8520 0
405 20250318 124800 540818925 8520 8520 8520 8520 0
406 20250318 124700 540818925 8520 8520 8520 8520 2
407 20250318 124600 540801885 8540 8540 8540 8540 0
408 20250318 124500 540801885 8540 8540 8540 8540 1
409 20250318 124400 540793345 8540 8550 8550 8510 283
410 20250318 124300 538376805 8570 8570 8570 8570 1
411 20250318 124200 538368235 8550 8550 8550 8550 0
412 20250318 124100 538368235 8550 8550 8550 8550 0
413 20250318 124000 538368235 8550 8550 8550 8550 100
414 20250318 123900 537513235 8570 8570 8570 8570 3
415 20250318 123800 537487525 8540 8540 8540 8540 0
416 20250318 123700 537487525 8540 8550 8550 8540 350
417 20250318 123600 534498405 8550 8550 8550 8550 0
418 20250318 123500 534498405 8550 8550 8550 8550 2
419 20250318 123400 534481305 8570 8570 8570 8570 0
420 20250318 123300 534481305 8570 8570 8570 8570 0
421 20250318 123200 534481305 8570 8570 8570 8570 20
422 20250318 123100 534309905 8570 8570 8570 8570 0
423 20250318 123000 534309905 8570 8570 8570 8570 0
424 20250318 122900 534309905 8570 8570 8570 8570 60
425 20250318 122800 533795705 8540 8530 8540 8530 198
426 20250318 122700 532104965 8530 8530 8530 8530 0
427 20250318 122600 532104965 8530 8530 8530 8530 0
428 20250318 122500 532104965 8530 8530 8530 8530 0
429 20250318 122400 532104965 8530 8530 8530 8530 2
430 20250318 122300 532087905 8510 8510 8510 8510 60
431 20250318 122200 531577305 8530 8530 8530 8530 0
432 20250318 122100 531577305 8530 8530 8530 8530 65
433 20250318 122000 531022855 8530 8530 8530 8530 10
434 20250318 121900 530937555 8530 8530 8540 8530 67
435 20250318 121800 530365995 8540 8520 8540 8520 5
436 20250318 121700 530323375 8500 8500 8500 8500 0
437 20250318 121600 530323375 8500 8500 8500 8500 0
438 20250318 121500 530323375 8500 8520 8520 8500 51
439 20250318 121400 529889855 8520 8520 8520 8520 1
440 20250318 121300 529881335 8520 8520 8520 8520 10
441 20250318 121200 529796135 8500 8500 8500 8500 45
442 20250318 121100 529413635 8520 8520 8520 8520 10
443 20250318 121000 529328435 8520 8520 8520 8520 0
444 20250318 120900 529328435 8520 8520 8520 8480 9
445 20250318 120800 529251905 8500 8480 8540 8150 3365
446 20250318 120700 501219185 8520 8570 8570 8430 4345
447 20250318 120600 464317975 8570 8570 8570 8570 1
448 20250318 120500 464309405 8560 8590 8590 8530 4001
449 20250318 120400 430043335 8590 8580 8590 8580 27
450 20250318 120300 429811635 8600 8590 8600 8580 142
451 20250318 120200 428592895 8590 8590 8590 8590 4
452 20250318 120100 428558535 8580 8580 8580 8580 0
453 20250318 120000 428558535 8580 8580 8580 8580 215
454 20250318 115900 426713835 8580 8610 8610 8580 346
455 20250318 115800 423744115 8620 8610 8620 8610 1000
456 20250318 115700 415132895 8610 8610 8610 8610 45
457 20250318 115600 414745445 8610 8610 8610 8610 0
458 20250318 115500 414745445 8610 8610 8610 8610 100
459 20250318 115400 413884445 8600 8600 8600 8600 40
460 20250318 115300 413540445 8600 8600 8600 8600 0
461 20250318 115200 413540445 8600 8600 8600 8600 0
462 20250318 115100 413540445 8600 8600 8600 8600 0
463 20250318 115000 413540445 8600 8600 8600 8600 0
464 20250318 114900 413540445 8600 8600 8600 8600 0
465 20250318 114800 413540445 8600 8580 8600 8580 40
466 20250318 114700 413196645 8600 8600 8600 8600 0
467 20250318 114600 413196645 8600 8600 8600 8600 0
468 20250318 114500 413196645 8600 8600 8600 8600 6
469 20250318 114400 413145045 8570 8600 8600 8570 831
470 20250318 114300 406008825 8610 8620 8620 8610 84
471 20250318 114200 405285525 8620 8620 8620 8620 100
472 20250318 114100 404423525 8620 8620 8620 8620 0
473 20250318 114000 404423525 8620 8620 8620 8620 20
474 20250318 113900 404251125 8630 8630 8630 8630 0
475 20250318 113800 404251125 8630 8680 8700 8630 43
476 20250318 113700 403879385 8630 8610 8720 8610 561
477 20250318 113600 399039025 8600 8600 8600 8600 396
478 20250318 113500 395633425 8610 8610 8610 8610 559
479 20250318 113400 390820435 8610 8610 8660 8610 2027
480 20250318 113300 373367585 8610 8610 8610 8610 588
481 20250318 113200 368304905 8610 8610 8610 8610 1458
482 20250318 113100 355751525 8610 8620 8620 8610 564
483 20250318 113000 350894485 8620 8620 8620 8620 206
484 20250318 112900 349118765 8620 8630 8630 8620 1155
485 20250318 112800 339156685 8640 8640 8640 8640 134
486 20250318 112700 337998925 8640 8660 8660 8640 255
487 20250318 112600 335793025 8660 8660 8660 8660 210
488 20250318 112500 333974425 8670 8670 8670 8670 200
489 20250318 112400 332240425 8670 8670 8670 8670 0
490 20250318 112300 332240425 8670 8680 8680 8670 401
491 20250318 112200 328763745 8670 8670 8680 8670 402
492 20250318 112100 325278395 8670 8670 8670 8670 0
493 20250318 112000 325278395 8670 8670 8670 8670 0
494 20250318 111900 325278395 8670 8670 8680 8670 64
495 20250318 111800 324723505 8670 8670 8670 8670 300
496 20250318 111700 322122505 8670 8690 8690 8670 338
497 20250318 111600 319188765 8670 8660 8680 8660 509
498 20250318 111500 314775025 8660 8660 8660 8660 136
499 20250318 111400 313597265 8670 8670 8690 8670 126
500 20250318 111300 312503785 8690 8730 8740 8650 169
501 20250318 111200 311039135 8680 8690 8750 8680 680
502 20250318 111100 305118135 8710 8660 8710 8660 577
503 20250318 111000 300116145 8660 8660 8660 8660 0
504 20250318 110900 300116145 8660 8660 8660 8660 0
505 20250318 110800 300116145 8660 8660 8660 8660 100
506 20250318 110700 299250145 8660 8660 8660 8660 0
507 20250318 110600 299250145 8660 8660 8660 8660 0
508 20250318 110500 299250145 8660 8660 8660 8660 0
509 20250318 110400 299250145 8660 8660 8660 8660 0
510 20250318 110300 299250145 8660 8660 8660 8660 0
511 20250318 110200 299250145 8660 8660 8660 8660 0
512 20250318 110100 299250145 8660 8650 8660 8650 198
513 20250318 110000 297535655 8650 8650 8650 8650 0
514 20250318 105900 297535655 8650 8650 8650 8650 0
515 20250318 105800 297535655 8650 8650 8650 8650 0
516 20250318 105700 297535655 8650 8660 8660 8650 10
517 20250318 105600 297449065 8660 8640 8660 8640 3
518 20250318 105500 297423115 8620 8620 8620 8620 0
519 20250318 105400 297423115 8620 8620 8620 8620 0
520 20250318 105300 297423115 8620 8620 8620 8620 0
521 20250318 105200 297423115 8620 8620 8620 8620 0
522 20250318 105100 297423115 8620 8630 8630 8620 100
523 20250318 105000 296560875 8620 8640 8640 8620 51
524 20250318 104900 296120975 8620 8600 8630 8600 43
525 20250318 104800 295750885 8640 8640 8640 8640 0
526 20250318 104700 295750885 8640 8640 8640 8640 0
527 20250318 104600 295750885 8640 8630 8660 8630 21
528 20250318 104500 295569075 8660 8660 8660 8600 1738
529 20250318 104400 280611855 8650 8650 8650 8650 1
530 20250318 104300 280603205 8680 8650 8690 8650 11
531 20250318 104200 280507665 8690 8650 8690 8650 201
532 20250318 104100 278763005 8680 8650 8700 8650 403
533 20250318 104000 275257105 8670 8650 8700 8650 11
534 20250318 103900 275161485 8630 8630 8630 8630 0
535 20250318 103800 275161485 8630 8630 8630 8630 0
536 20250318 103700 275161485 8630 8630 8630 8630 0
537 20250318 103600 275161485 8630 8630 8630 8630 0
538 20250318 103500 275161485 8630 8630 8630 8630 500
539 20250318 103400 270846485 8650 8650 8650 8650 116
540 20250318 103300 269843085 8640 8670 8670 8640 500
541 20250318 103200 265522215 8680 8660 8680 8660 72
542 20250318 103100 264897975 8670 8660 8670 8660 330
543 20250318 103000 262036895 8640 8640 8640 8640 0
544 20250318 102900 262036895 8640 8640 8640 8640 0
545 20250318 102800 262036895 8640 8670 8670 8640 1001
546 20250318 102700 253388225 8640 8670 8670 8640 181
547 20250318 102600 251821805 8650 8690 8690 8650 1100
548 20250318 102500 242297485 8690 8690 8690 8680 189
549 20250318 102400 240655845 8700 8700 8700 8700 0
550 20250318 102300 240655845 8700 8700 8700 8700 0
551 20250318 102200 240655845 8700 8700 8700 8700 2
552 20250318 102100 240638445 8700 8700 8700 8700 0
553 20250318 102000 240638445 8700 8700 8700 8700 0
554 20250318 101900 240638445 8700 8690 8700 8690 2
555 20250318 101800 240621055 8710 8680 8710 8680 8
556 20250318 101700 240551505 8690 8670 8710 8670 1040
557 20250318 101600 231527855 8650 8650 8650 8650 0
558 20250318 101500 231527855 8650 8660 8660 8650 300
559 20250318 101400 228932825 8660 8655 8660 8650 116
560 20250318 101300 227929025 8650 8650 8650 8650 0
561 20250318 101200 227929025 8650 8650 8650 8650 0
562 20250318 101100 227929025 8650 8650 8650 8650 5
563 20250318 101000 227885775 8640 8640 8640 8640 0
564 20250318 100900 227885775 8640 8640 8640 8640 0
565 20250318 100800 227885775 8640 8640 8640 8640 0
566 20250318 100700 227885775 8640 8650 8650 8640 11
567 20250318 100600 227790715 8650 8650 8650 8650 0
568 20250318 100500 227790715 8650 8640 8660 8640 7
569 20250318 100400 227730185 8620 8620 8630 8620 193
570 20250318 100300 226065465 8620 8650 8650 8620 160
571 20250318 100200 224685305 8650 8650 8650 8650 10
572 20250318 100100 224598805 8660 8640 8660 8640 9
573 20250318 100000 224520985 8670 8670 8670 8670 0
574 20250318 095900 224520985 8670 8670 8670 8670 0
575 20250318 095800 224520985 8670 8650 8670 8640 117
576 20250318 095700 223508925 8670 8680 8680 8670 1072
577 20250318 095600 214211405 8710 8700 8710 8700 15
578 20250318 095500 214080815 8710 8710 8710 8700 21
579 20250318 095400 213897995 8700 8710 8710 8700 15
580 20250318 095300 213767395 8700 8690 8710 8690 1007
581 20250318 095200 204998455 8680 8680 8680 8680 54
582 20250318 095100 204529735 8710 8710 8730 8710 129
583 20250318 095000 203405125 8700 8680 8700 8680 782
584 20250318 094900 196614705 8690 8690 8690 8690 0
585 20250318 094800 196614705 8690 8690 8690 8690 18
586 20250318 094700 196458285 8690 8650 8700 8650 155
587 20250318 094600 195112275 8640 8620 8660 8610 171
588 20250318 094500 193635090 8640 8640 8640 8640 0
589 20250318 094400 193635090 8640 8640 8640 8640 3
590 20250318 094300 193609170 8610 8670 8670 8600 2015
591 20250318 094200 176241070 8690 8670 8690 8670 45
592 20250318 094100 175850900 8660 8660 8690 8660 4
593 20250318 094000 175816230 8690 8640 8700 8640 66
594 20250318 093900 175245260 8690 8650 8690 8650 254
595 20250318 093800 173048060 8650 8650 8680 8650 112
596 20250318 093700 172079230 8660 8660 8660 8660 584
597 20250318 093600 167021790 8660 8660 8660 8660 11
598 20250318 093500 166926530 8660 8660 8660 8660 0
599 20250318 093400 166926530 8660 8670 8670 8650 278
600 20250318 093300 164520210 8670 8670 8670 8670 200
601 20250318 093200 162786210 8680 8690 8690 8680 14
602 20250318 093100 162664590 8690 8690 8690 8690 0
603 20250318 093000 162664590 8690 8690 8690 8690 0
604 20250318 092900 162664590 8690 8690 8690 8690 0
605 20250318 092800 162664590 8690 8690 8690 8690 68
606 20250318 092700 162073670 8690 8660 8690 8660 827
607 20250318 092600 154903030 8670 8670 8670 8670 372
608 20250318 092500 151677790 8660 8650 8670 8650 113
609 20250318 092400 150698970 8650 8630 8660 8630 144
610 20250318 092300 149455120 8650 8620 8650 8620 209
611 20250318 092200 147650570 8650 8650 8650 8650 10
612 20250318 092100 147564070 8650 8650 8650 8650 1
613 20250318 092000 147555420 8630 8630 8630 8630 158
614 20250318 091900 146191880 8600 8600 8600 8600 0
615 20250318 091800 146191880 8600 8660 8670 8600 234
616 20250318 091700 144173290 8610 8640 8650 8605 12
617 20250318 091600 144069860 8600 8630 8660 8540 217
618 20250318 091500 142211850 8640 8660 8660 8640 224
619 20250318 091400 140273440 8650 8560 8650 8560 1003
620 20250318 091300 131645220 8560 8560 8560 8560 1
621 20250318 091200 131636660 8540 8550 8550 8540 142
622 20250318 091100 130423480 8540 8570 8570 8540 780
623 20250318 091000 123749930 8590 8570 8590 8540 97
624 20250318 090900 122918530 8540 8580 8580 8530 1937
625 20250318 090800 106327690 8580 8600 8600 8580 1079
626 20250318 090700 97065280 8600 8650 8650 8600 1508
627 20250318 090600 84071770 8640 8670 8670 8640 2189
628 20250318 090500 65132190 8680 8700 8740 8670 1218
629 20250318 090400 54557030 8700 8800 8840 8700 1823
630 20250318 090300 38647520 8840 8830 8850 8800 395
631 20250318 090200 35160610 8830 8790 8830 8790 771
632 20250318 090100 28365430 8690 8790 8790 8690 1066
633 20250318 090000 19001790 8700 8720 8830 8690 2182

1
045340/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,8558040,0,72914500800,0.00
20250313,0,8558040,0,69576865200,0.00
20250312,0,8558040,0,69320124000,0.00
20250311,0,8558040,0,67865257200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 8558040 0 72914500800 0.00
3 20250313 0 8558040 0 69576865200 0.00
4 20250312 0 8558040 0 69320124000 0.00
5 20250311 0 8558040 0 67865257200 0.00