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
045390/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193100,1106009784,3235,3235,3235,3235,4221
20250318,193000,1106009784,3235,3235,3235,3235,0
20250318,192900,1106009784,3235,3235,3235,3235,0
20250318,192800,1106009784,3235,3235,3235,3235,0
20250318,192700,1106009784,3235,3235,3235,3235,0
20250318,192600,1106009784,3235,3235,3235,3235,0
20250318,192500,1106009784,3235,3235,3235,3235,0
20250318,192400,1106009784,3235,3235,3235,3235,0
20250318,192300,1106009784,3235,3235,3235,3235,0
20250318,192200,1106009784,3235,3235,3235,3235,0
20250318,192100,1106009784,3235,3235,3235,3235,0
20250318,192000,1106009784,3235,3235,3235,3235,0
20250318,191900,1106009784,3235,3235,3235,3235,0
20250318,191800,1106009784,3235,3235,3235,3235,0
20250318,191700,1106009784,3235,3235,3235,3235,0
20250318,191600,1106009784,3235,3235,3235,3235,0
20250318,191500,1106009784,3235,3235,3235,3235,0
20250318,191400,1106009784,3235,3235,3235,3235,0
20250318,191300,1106009784,3235,3235,3235,3235,0
20250318,191200,1106009784,3235,3235,3235,3235,0
20250318,191100,1106009784,3235,3235,3235,3235,0
20250318,191000,1106009784,3235,3235,3235,3235,0
20250318,190900,1106009784,3235,3235,3235,3235,0
20250318,190800,1106009784,3235,3235,3235,3235,0
20250318,190700,1106009784,3235,3235,3235,3235,0
20250318,190600,1106009784,3235,3235,3235,3235,0
20250318,190500,1106009784,3235,3235,3235,3235,0
20250318,190400,1106009784,3235,3235,3235,3235,0
20250318,190300,1106009784,3235,3235,3235,3235,0
20250318,190200,1106009784,3235,3235,3235,3235,0
20250318,190100,1106009784,3235,3235,3235,3235,4221
20250318,190000,1106009784,3235,3235,3235,3235,0
20250318,185900,1106009784,3235,3235,3235,3235,0
20250318,185800,1106009784,3235,3235,3235,3235,0
20250318,185700,1106009784,3235,3235,3235,3235,0
20250318,185600,1106009784,3235,3235,3235,3235,0
20250318,185500,1106009784,3235,3235,3235,3235,0
20250318,185400,1106009784,3235,3235,3235,3235,0
20250318,185300,1106009784,3235,3235,3235,3235,0
20250318,185200,1106009784,3235,3235,3235,3235,0
20250318,185100,1106009784,3235,3235,3235,3235,0
20250318,185000,1106009784,3235,3235,3235,3235,0
20250318,184900,1106009784,3235,3235,3235,3235,0
20250318,184800,1106009784,3235,3235,3235,3235,0
20250318,184700,1106009784,3235,3235,3235,3235,0
20250318,184600,1106009784,3235,3235,3235,3235,0
20250318,184500,1106009784,3235,3235,3235,3235,0
20250318,184400,1106009784,3235,3235,3235,3235,0
20250318,184300,1106009784,3235,3235,3235,3235,0
20250318,184200,1106009784,3235,3235,3235,3235,0
20250318,184100,1106009784,3235,3235,3235,3235,0
20250318,184000,1106009784,3235,3235,3235,3235,0
20250318,183900,1106009784,3235,3235,3235,3235,0
20250318,183800,1106009784,3235,3235,3235,3235,0
20250318,183700,1106009784,3235,3235,3235,3235,0
20250318,183600,1106009784,3235,3235,3235,3235,0
20250318,183500,1106009784,3235,3235,3235,3235,0
20250318,183400,1106009784,3235,3235,3235,3235,0
20250318,183300,1106009784,3235,3235,3235,3235,0
20250318,183200,1106009784,3235,3235,3235,3235,0
20250318,183100,1106009784,3235,3235,3235,3235,4221
20250318,183000,1106009784,3235,3235,3235,3235,0
20250318,182900,1106009784,3235,3235,3235,3235,0
20250318,182800,1106009784,3235,3235,3235,3235,0
20250318,182700,1106009784,3235,3235,3235,3235,0
20250318,182600,1106009784,3235,3235,3235,3235,0
20250318,182500,1106009784,3235,3235,3235,3235,0
20250318,182400,1106009784,3235,3235,3235,3235,0
20250318,182300,1106009784,3235,3235,3235,3235,0
20250318,182200,1106009784,3235,3235,3235,3235,0
20250318,182100,1106009784,3235,3235,3235,3235,0
20250318,182000,1106009784,3235,3235,3235,3235,0
20250318,181900,1106009784,3235,3235,3235,3235,0
20250318,181800,1106009784,3235,3235,3235,3235,0
20250318,181700,1106009784,3235,3235,3235,3235,0
20250318,181600,1106009784,3235,3235,3235,3235,0
20250318,181500,1106009784,3235,3235,3235,3235,0
20250318,181400,1106009784,3235,3235,3235,3235,0
20250318,181300,1106009784,3235,3235,3235,3235,0
20250318,181200,1106009784,3235,3235,3235,3235,0
20250318,181100,1106009784,3235,3235,3235,3235,0
20250318,181000,1106009784,3235,3235,3235,3235,0
20250318,180900,1106009784,3235,3235,3235,3235,0
20250318,180800,1106009784,3235,3235,3235,3235,0
20250318,180700,1106009784,3235,3235,3235,3235,0
20250318,180600,1106009784,3235,3235,3235,3235,0
20250318,180500,1106009784,3235,3235,3235,3235,0
20250318,180400,1106009784,3235,3235,3235,3235,0
20250318,180300,1106009784,3235,3235,3235,3235,0
20250318,180200,1106009784,3235,3235,3235,3235,0
20250318,180100,1106009784,3235,3235,3235,3235,4221
20250318,180000,1106009784,3235,3235,3235,3235,0
20250318,175900,1106009784,3235,3235,3235,3235,0
20250318,175800,1106009784,3235,3235,3235,3235,0
20250318,175700,1106009784,3235,3235,3235,3235,0
20250318,175600,1106009784,3235,3235,3235,3235,0
20250318,175500,1106009784,3235,3235,3235,3235,0
20250318,175400,1106009784,3235,3235,3235,3235,0
20250318,175300,1106009784,3235,3235,3235,3235,0
20250318,175200,1106009784,3235,3235,3235,3235,0
20250318,175100,1106009784,3235,3235,3235,3235,0
20250318,175000,1106009784,3235,3235,3235,3235,0
20250318,174900,1106009784,3235,3235,3235,3235,0
20250318,174800,1106009784,3235,3235,3235,3235,0
20250318,174700,1106009784,3235,3235,3235,3235,0
20250318,174600,1106009784,3235,3235,3235,3235,0
20250318,174500,1106009784,3235,3235,3235,3235,0
20250318,174400,1106009784,3235,3235,3235,3235,0
20250318,174300,1106009784,3235,3235,3235,3235,0
20250318,174200,1106009784,3235,3235,3235,3235,0
20250318,174100,1106009784,3235,3235,3235,3235,0
20250318,174000,1106009784,3235,3235,3235,3235,0
20250318,173900,1106009784,3235,3235,3235,3235,0
20250318,173800,1106009784,3235,3235,3235,3235,0
20250318,173700,1106009784,3235,3235,3235,3235,0
20250318,173600,1106009784,3235,3235,3235,3235,0
20250318,173500,1106009784,3235,3235,3235,3235,0
20250318,173400,1106009784,3235,3235,3235,3235,0
20250318,173300,1106009784,3235,3235,3235,3235,0
20250318,173200,1106009784,3235,3235,3235,3235,0
20250318,173100,1106009784,3235,3235,3235,3235,4221
20250318,173000,1106009784,3235,3235,3235,3235,0
20250318,172900,1106009784,3235,3235,3235,3235,0
20250318,172800,1106009784,3235,3235,3235,3235,0
20250318,172700,1106009784,3235,3235,3235,3235,0
20250318,172600,1106009784,3235,3235,3235,3235,0
20250318,172500,1106009784,3235,3235,3235,3235,0
20250318,172400,1106009784,3235,3235,3235,3235,0
20250318,172300,1106009784,3235,3235,3235,3235,0
20250318,172200,1106009784,3235,3235,3235,3235,0
20250318,172100,1106009784,3235,3235,3235,3235,0
20250318,172000,1106009784,3235,3235,3235,3235,0
20250318,171900,1106009784,3235,3235,3235,3235,0
20250318,171800,1106009784,3235,3235,3235,3235,0
20250318,171700,1106009784,3235,3235,3235,3235,0
20250318,171600,1106009784,3235,3235,3235,3235,0
20250318,171500,1106009784,3235,3235,3235,3235,0
20250318,171400,1106009784,3235,3235,3235,3235,0
20250318,171300,1106009784,3235,3235,3235,3235,0
20250318,171200,1106009784,3235,3235,3235,3235,0
20250318,171100,1106009784,3235,3235,3235,3235,0
20250318,171000,1106009784,3235,3235,3235,3235,0
20250318,170900,1106009784,3235,3235,3235,3235,0
20250318,170800,1106009784,3235,3235,3235,3235,0
20250318,170700,1106009784,3235,3235,3235,3235,0
20250318,170600,1106009784,3235,3235,3235,3235,0
20250318,170500,1106009784,3235,3235,3235,3235,0
20250318,170400,1106009784,3235,3235,3235,3235,0
20250318,170300,1106009784,3235,3235,3235,3235,0
20250318,170200,1106009784,3235,3235,3235,3235,0
20250318,170100,1106009784,3235,3235,3235,3235,4221
20250318,170000,1106009784,3235,3235,3235,3235,0
20250318,165900,1106009784,3235,3235,3235,3235,0
20250318,165800,1106009784,3235,3235,3235,3235,0
20250318,165700,1106009784,3235,3235,3235,3235,0
20250318,165600,1106009784,3235,3235,3235,3235,0
20250318,165500,1106009784,3235,3235,3235,3235,0
20250318,165400,1106009784,3235,3235,3235,3235,0
20250318,165300,1106009784,3235,3235,3235,3235,0
20250318,165200,1106009784,3235,3235,3235,3235,0
20250318,165100,1106009784,3235,3235,3235,3235,0
20250318,165000,1106009784,3235,3235,3235,3235,0
20250318,164900,1106009784,3235,3235,3235,3235,0
20250318,164800,1106009784,3235,3235,3235,3235,0
20250318,164700,1106009784,3235,3235,3235,3235,0
20250318,164600,1106009784,3235,3235,3235,3235,0
20250318,164500,1106009784,3235,3235,3235,3235,0
20250318,164400,1106009784,3235,3235,3235,3235,0
20250318,164300,1106009784,3235,3235,3235,3235,0
20250318,164200,1106009784,3235,3235,3235,3235,0
20250318,164100,1106009784,3235,3235,3235,3235,0
20250318,164000,1106009784,3235,3235,3235,3235,0
20250318,163900,1106009784,3235,3235,3235,3235,0
20250318,163800,1106009784,3235,3235,3235,3235,0
20250318,163700,1106009784,3235,3235,3235,3235,0
20250318,163600,1106009784,3235,3235,3235,3235,0
20250318,163500,1106009784,3235,3235,3235,3235,0
20250318,163400,1106009784,3235,3235,3235,3235,0
20250318,163300,1106009784,3235,3235,3235,3235,0
20250318,163200,1106009784,3235,3235,3235,3235,0
20250318,163100,1106009784,3235,3235,3235,3235,4221
20250318,163000,1106009784,3235,3235,3235,3235,0
20250318,162900,1106009784,3235,3235,3235,3235,0
20250318,162800,1106009784,3235,3235,3235,3235,0
20250318,162700,1106009784,3235,3235,3235,3235,0
20250318,162600,1106009784,3235,3235,3235,3235,0
20250318,162500,1106009784,3235,3235,3235,3235,0
20250318,162400,1106009784,3235,3235,3235,3235,0
20250318,162300,1106009784,3235,3235,3235,3235,0
20250318,162200,1106009784,3235,3235,3235,3235,0
20250318,162100,1106009784,3235,3235,3235,3235,0
20250318,162000,1106009784,3235,3235,3235,3235,0
20250318,161900,1106009784,3235,3235,3235,3235,0
20250318,161800,1106009784,3235,3235,3235,3235,0
20250318,161700,1106009784,3235,3235,3235,3235,0
20250318,161600,1106009784,3235,3235,3235,3235,0
20250318,161500,1106009784,3235,3235,3235,3235,0
20250318,161400,1106009784,3235,3235,3235,3235,0
20250318,161300,1106009784,3235,3235,3235,3235,0
20250318,161200,1106009784,3235,3235,3235,3235,0
20250318,161100,1106009784,3235,3235,3235,3235,0
20250318,161000,1106009784,3235,3235,3235,3235,0
20250318,160900,1106009784,3235,3235,3235,3235,0
20250318,160800,1106009784,3235,3235,3235,3235,0
20250318,160700,1106009784,3235,3235,3235,3235,0
20250318,160600,1106009784,3235,3235,3235,3235,0
20250318,160500,1106009784,3235,3235,3235,3235,0
20250318,160400,1106009784,3235,3235,3235,3235,0
20250318,160300,1106009784,3235,3235,3235,3235,0
20250318,160200,1106009784,3235,3235,3235,3235,0
20250318,160100,1106009784,3235,3235,3235,3235,4221
20250318,160000,1106009784,3235,3235,3235,3235,0
20250318,155900,1106009784,3235,3235,3235,3235,0
20250318,155800,1106009784,3235,3235,3235,3235,0
20250318,155700,1106009784,3235,3235,3235,3235,0
20250318,155600,1106009784,3235,3235,3235,3235,0
20250318,155500,1106009784,3235,3235,3235,3235,0
20250318,155400,1106009784,3235,3235,3235,3235,0
20250318,155300,1106009784,3235,3235,3235,3235,0
20250318,155200,1106009784,3235,3235,3235,3235,0
20250318,155100,1106009784,3235,3235,3235,3235,0
20250318,155000,1106009784,3235,3235,3235,3235,0
20250318,154900,1106009784,3235,3235,3235,3235,0
20250318,154800,1106009784,3235,3235,3235,3235,0
20250318,154700,1106009784,3235,3235,3235,3235,0
20250318,154600,1106009784,3235,3235,3235,3235,0
20250318,154500,1106009784,3235,3235,3235,3235,0
20250318,154400,1106009784,3235,3235,3235,3235,0
20250318,154300,1106009784,3235,3235,3235,3235,0
20250318,154200,1106009784,3235,3235,3235,3235,0
20250318,154100,1106009784,3235,3235,3235,3235,0
20250318,154000,1106009784,3235,3235,3235,3235,0
20250318,153900,1106009784,3235,3235,3235,3235,0
20250318,153800,1106009784,3235,3235,3235,3235,0
20250318,153700,1106009784,3235,3235,3235,3235,0
20250318,153600,1106009784,3235,3235,3235,3235,0
20250318,153500,1106009784,3235,3235,3235,3235,0
20250318,153400,1106009784,3235,3235,3235,3235,0
20250318,153300,1106009784,3235,3235,3235,3235,0
20250318,153200,1106009784,3235,3235,3235,3235,0
20250318,153100,1106009784,3235,3235,3235,3235,4221
20250318,153000,1106009784,3235,3235,3235,3235,4221
20250318,152900,1092354849,3230,3230,3230,3230,0
20250318,152800,1092354849,3230,3230,3230,3230,0
20250318,152700,1092354849,3230,3230,3230,3230,0
20250318,152600,1092354849,3230,3230,3230,3230,0
20250318,152500,1092354849,3230,3230,3230,3230,0
20250318,152400,1092354849,3230,3230,3230,3230,0
20250318,152300,1092354849,3230,3230,3230,3230,0
20250318,152200,1092354849,3230,3230,3230,3230,0
20250318,152100,1092354849,3230,3230,3230,3230,0
20250318,152000,1092354849,3230,3230,3230,3230,0
20250318,151900,1092354849,3230,3230,3230,3230,500
20250318,151800,1090739849,3230,3240,3245,3230,898
20250318,151700,1087832294,3245,3240,3250,3240,11020
20250318,151600,1052043429,3240,3245,3250,3240,19
20250318,151500,1051981754,3240,3240,3240,3235,4359
20250318,151400,1037868949,3240,3240,3240,3235,110
20250318,151300,1037513039,3235,3235,3235,3235,104
20250318,151200,1037176599,3235,3235,3235,3230,5688
20250318,151100,1018780749,3240,3240,3240,3235,1263
20250318,151000,1014688634,3240,3245,3245,3240,301
20250318,150900,1013711894,3245,3245,3245,3245,217
20250318,150800,1013007729,3245,3245,3245,3245,877
20250318,150700,1010161864,3245,3245,3245,3245,0
20250318,150600,1010161864,3245,3245,3245,3245,0
20250318,150500,1010161864,3245,3245,3245,3245,2123
20250318,150400,1003272729,3250,3245,3250,3245,3420
20250318,150300,992174799,3245,3245,3245,3240,332
20250318,150200,991099109,3235,3235,3235,3235,0
20250318,150100,991099109,3235,3240,3245,3235,2723
20250318,150000,982277494,3240,3240,3240,3240,1
20250318,145900,982274254,3235,3235,3235,3235,9923
20250318,145800,950173349,3235,3235,3240,3235,601
20250318,145700,948228614,3235,3235,3235,3235,513
20250318,145600,946569059,3235,3235,3235,3235,0
20250318,145500,946569059,3235,3240,3240,3235,2
20250318,145400,946562584,3235,3240,3240,3235,16
20250318,145300,946510749,3235,3240,3240,3230,807
20250318,145200,943902149,3240,3235,3245,3235,3252
20250318,145100,933370624,3235,3240,3240,3235,99
20250318,145000,933049869,3235,3240,3240,3235,367
20250318,144900,931861084,3240,3240,3240,3240,1006
20250318,144800,928601644,3240,3240,3240,3240,0
20250318,144700,928601644,3240,3240,3240,3240,1049
20250318,144600,925202884,3240,3240,3240,3240,100
20250318,144500,924878884,3240,3240,3240,3240,401
20250318,144400,923579644,3240,3250,3250,3240,471
20250318,144300,922051214,3250,3240,3250,3240,5204
20250318,144200,905178929,3240,3240,3240,3240,0
20250318,144100,905178929,3240,3235,3240,3235,1897
20250318,144000,899032654,3235,3240,3240,3235,236
20250318,143900,898268019,3235,3240,3240,3235,871
20250318,143800,895445989,3240,3240,3240,3240,1299
20250318,143700,891237229,3235,3235,3235,3235,0
20250318,143600,891237229,3235,3235,3240,3235,114
20250318,143500,890868154,3230,3235,3235,3230,8108
20250318,143400,864674789,3235,3235,3235,3230,1897
20250318,143300,858539259,3235,3240,3240,3235,2156
20250318,143200,851556319,3240,3240,3245,3240,202
20250318,143100,850900839,3240,3240,3240,3240,0
20250318,143000,850900839,3240,3240,3240,3240,1
20250318,142900,850897599,3245,3240,3245,3240,504
20250318,142800,849263369,3240,3245,3245,3240,21
20250318,142700,849195229,3240,3240,3240,3240,402
20250318,142600,847892749,3245,3240,3245,3240,3505
20250318,142500,836519299,3245,3240,3245,3240,246
20250318,142400,835722254,3240,3240,3240,3240,0
20250318,142300,835722254,3240,3245,3245,3240,5098
20250318,142200,819203449,3245,3240,3245,3240,805
20250318,142100,816592724,3245,3245,3245,3245,0
20250318,142000,816592724,3245,3245,3245,3245,51
20250318,141900,816427229,3245,3245,3250,3245,24
20250318,141800,816349339,3250,3245,3250,3245,5004
20250318,141700,800111354,3245,3245,3245,3245,0
20250318,141600,800111354,3245,3240,3245,3240,3
20250318,141500,800101629,3245,3245,3245,3240,3
20250318,141400,800091899,3240,3235,3245,3235,515
20250318,141300,798425839,3235,3235,3235,3235,0
20250318,141200,798425839,3235,3235,3235,3235,269
20250318,141100,797555624,3235,3235,3235,3235,0
20250318,141000,797555624,3235,3235,3235,3235,0
20250318,140900,797555624,3235,3235,3235,3235,20
20250318,140800,797490924,3235,3235,3235,3235,2
20250318,140700,797484454,3240,3240,3240,3240,140
20250318,140600,797030854,3255,3255,3255,3255,0
20250318,140500,797030854,3255,3245,3255,3245,454
20250318,140400,795557604,3245,3240,3245,3235,1309
20250318,140300,791316439,3245,3245,3245,3245,0
20250318,140200,791316439,3245,3245,3245,3245,1136
20250318,140100,787630119,3250,3255,3255,3250,33
20250318,140000,787522714,3250,3250,3250,3250,2
20250318,135900,787516214,3245,3245,3255,3245,273
20250318,135800,786629329,3245,3255,3255,3245,1340
20250318,135700,782280234,3255,3255,3255,3255,2
20250318,135600,782273724,3255,3250,3255,3250,2
20250318,135500,782267219,3250,3250,3250,3250,1
20250318,135400,782263969,3255,3250,3255,3250,6472
20250318,135300,761229964,3250,3255,3255,3250,2391
20250318,135200,753449199,3255,3255,3255,3255,88
20250318,135100,753162759,3255,3255,3255,3255,33
20250318,135000,753055344,3255,3255,3255,3255,414
20250318,134900,751707774,3250,3255,3255,3250,1864
20250318,134800,745640704,3255,3255,3255,3255,700
20250318,134700,743362204,3255,3260,3260,3255,1456
20250318,134600,738621139,3260,3255,3260,3255,2837
20250318,134500,729379069,3255,3260,3265,3255,4138
20250318,134400,715885744,3260,3270,3270,3260,7022
20250318,134300,692959934,3270,3275,3280,3270,6287
20250318,134200,672373267,3270,3265,3280,3265,5046
20250318,134100,655877307,3265,3265,3270,3260,3365
20250318,134000,644885382,3260,3260,3265,3260,4866
20250318,133900,629019722,3255,3260,3260,3255,6117
20250318,133800,609081972,3260,3255,3260,3255,1709
20250318,133700,603510982,3255,3250,3255,3250,4267
20250318,133600,589640707,3250,3250,3255,3250,4801
20250318,133500,574027037,3250,3235,3250,3230,2275
20250318,133400,566641874,3245,3237,3250,3230,3085
20250318,133300,556643265,3240,3240,3240,3230,484
20250318,133200,555077204,3245,3220,3245,3215,21631
20250318,133100,485120134,3220,3220,3220,3220,1
20250318,133000,485116914,3215,3212,3215,3212,639
20250318,132900,483064143,3212,3212,3212,3212,1
20250318,132800,483060931,3212,3212,3212,3212,0
20250318,132700,483060931,3212,3212,3212,3212,0
20250318,132600,483060931,3212,3212,3212,3212,0
20250318,132500,483060931,3212,3212,3212,3212,29
20250318,132400,482967783,3212,3210,3212,3210,1324
20250318,132300,478717735,3215,3215,3215,3215,1
20250318,132200,478714520,3210,3210,3215,3210,60
20250318,132100,478521915,3210,3215,3215,3210,10
20250318,132000,478489770,3210,3210,3220,3210,4750
20250318,131900,463221010,3210,3205,3210,3205,2002
20250318,131800,456794595,3210,3210,3210,3205,1003
20250318,131700,453574970,3210,3210,3212,3210,2366
20250318,131600,445979968,3210,3207,3210,3207,8
20250318,131500,445954303,3207,3207,3207,3207,0
20250318,131400,445954303,3207,3207,3210,3207,1004
20250318,131300,442731475,3210,3210,3210,3210,50
20250318,131200,442570975,3205,3205,3205,3205,0
20250318,131100,442570975,3205,3205,3205,3205,0
20250318,131000,442570975,3205,3205,3205,3205,1000
20250318,130900,439365975,3200,3210,3210,3200,10310
20250318,130800,406312435,3210,3210,3210,3210,183
20250318,130700,405725005,3210,3205,3210,3205,3
20250318,130600,405715380,3210,3210,3210,3205,271
20250318,130500,404845475,3205,3210,3210,3205,201
20250318,130400,404200270,3205,3205,3205,3205,2
20250318,130300,404193860,3210,3210,3210,3205,106
20250318,130200,403853605,3210,3205,3210,3205,2
20250318,130100,403847190,3210,3205,3210,3205,624
20250318,130000,401846680,3205,3205,3205,3205,0
20250318,125900,401846680,3205,3210,3210,3205,83
20250318,125800,401580370,3205,3210,3210,3205,95
20250318,125700,401275435,3205,3207,3207,3205,48
20250318,125600,401121585,3205,3205,3205,3205,0
20250318,125500,401121585,3205,3207,3207,3205,1000
20250318,125400,397916583,3205,3205,3205,3205,0
20250318,125300,397916583,3205,3205,3205,3205,0
20250318,125200,397916583,3205,3205,3205,3205,0
20250318,125100,397916583,3205,3205,3205,3205,388
20250318,125000,396673043,3205,3205,3205,3205,84
20250318,124900,396403823,3210,3210,3210,3210,1
20250318,124800,396400613,3205,3205,3205,3205,0
20250318,124700,396400613,3205,3205,3205,3205,0
20250318,124600,396400613,3205,3205,3205,3205,1
20250318,124500,396397408,3205,3205,3205,3205,500
20250318,124400,394794908,3205,3205,3205,3205,0
20250318,124300,394794908,3205,3205,3205,3205,858
20250318,124200,392045018,3205,3205,3205,3205,0
20250318,124100,392045018,3205,3205,3215,3205,2009
20250318,124000,385606163,3205,3205,3205,3205,4010
20250318,123900,372754113,3205,3205,3205,3205,97
20250318,123800,372443228,3205,3205,3205,3205,2979
20250318,123700,362895533,3210,3210,3210,3210,0
20250318,123600,362895533,3210,3210,3210,3210,220
20250318,123500,362189333,3210,3215,3215,3210,208
20250318,123400,361520638,3210,3210,3210,3210,55
20250318,123300,361344088,3215,3215,3215,3215,25
20250318,123200,361263713,3215,3215,3215,3215,85
20250318,123100,360990438,3215,3210,3215,3210,1879
20250318,123000,354958843,3210,3210,3210,3210,1500
20250318,122900,350143843,3220,3220,3220,3220,0
20250318,122800,350143843,3220,3220,3220,3220,0
20250318,122700,350143843,3220,3220,3220,3220,0
20250318,122600,350143843,3220,3220,3220,3220,0
20250318,122500,350143843,3220,3220,3220,3220,0
20250318,122400,350143843,3220,3220,3220,3220,11
20250318,122300,350108423,3220,3220,3220,3220,0
20250318,122200,350108423,3220,3220,3220,3220,1000
20250318,122100,346888423,3220,3220,3220,3220,90
20250318,122000,346598623,3220,3220,3220,3210,252
20250318,121900,345789673,3220,3220,3220,3220,0
20250318,121800,345789673,3220,3220,3220,3220,400
20250318,121700,344501673,3220,3215,3220,3215,2800
20250318,121600,335499668,3220,3220,3220,3220,0
20250318,121500,335499668,3220,3220,3220,3220,0
20250318,121400,335499668,3220,3220,3220,3220,0
20250318,121300,335499668,3220,3220,3220,3220,0
20250318,121200,335499668,3220,3220,3220,3220,1
20250318,121100,335496448,3215,3215,3215,3215,232
20250318,121000,334750568,3220,3220,3220,3220,0
20250318,120900,334750568,3220,3220,3220,3220,916
20250318,120800,331801048,3220,3222,3222,3220,100
20250318,120700,331479028,3220,3220,3220,3220,0
20250318,120600,331479028,3220,3220,3220,3220,0
20250318,120500,331479028,3220,3220,3220,3220,0
20250318,120400,331479028,3220,3220,3220,3220,182
20250318,120300,330892988,3215,3215,3215,3215,0
20250318,120200,330892988,3215,3220,3220,3215,12163
20250318,120100,291731443,3220,3220,3220,3220,0
20250318,120000,291731443,3220,3220,3220,3220,0
20250318,115900,291731443,3220,3220,3220,3220,700
20250318,115800,289477443,3220,3220,3220,3220,200
20250318,115700,288833443,3220,3220,3220,3220,1000
20250318,115600,285613443,3225,3225,3225,3225,0
20250318,115500,285613443,3225,3225,3225,3225,100
20250318,115400,285290943,3225,3225,3225,3225,0
20250318,115300,285290943,3225,3225,3225,3225,0
20250318,115200,285290943,3225,3225,3225,3225,0
20250318,115100,285290943,3225,3225,3225,3225,0
20250318,115000,285290943,3225,3225,3225,3225,0
20250318,114900,285290943,3225,3225,3225,3225,10
20250318,114800,285258693,3225,3225,3227,3225,1408
20250318,114700,280717093,3225,3225,3225,3225,3
20250318,114600,280707418,3225,3225,3225,3225,0
20250318,114500,280707418,3225,3225,3225,3225,0
20250318,114400,280707418,3225,3225,3225,3225,0
20250318,114300,280707418,3225,3225,3225,3225,0
20250318,114200,280707418,3225,3225,3225,3225,0
20250318,114100,280707418,3225,3225,3225,3225,1
20250318,114000,280704193,3225,3225,3225,3225,0
20250318,113900,280704193,3225,3225,3225,3225,650
20250318,113800,278607943,3220,3220,3220,3220,10
20250318,113700,278575743,3220,3220,3220,3220,30
20250318,113600,278479143,3225,3225,3225,3225,0
20250318,113500,278479143,3225,3225,3225,3225,1
20250318,113400,278475918,3220,3220,3220,3220,100
20250318,113300,278153918,3220,3220,3220,3220,100
20250318,113200,277831918,3220,3220,3220,3220,500
20250318,113100,276221918,3225,3225,3225,3225,0
20250318,113000,276221918,3225,3225,3225,3225,100
20250318,112900,275899418,3225,3225,3225,3225,1
20250318,112800,275896193,3220,3220,3220,3220,71
20250318,112700,275667573,3225,3225,3225,3225,5764
20250318,112600,257078673,3230,3230,3230,3230,184
20250318,112500,256484353,3230,3230,3230,3230,0
20250318,112400,256484353,3230,3230,3230,3230,880
20250318,112300,253641953,3230,3230,3230,3230,5
20250318,112200,253625803,3235,3235,3235,3235,15
20250318,112100,253577278,3230,3230,3230,3230,52
20250318,112000,253409318,3230,3230,3230,3230,10
20250318,111900,253377018,3230,3230,3235,3230,765
20250318,111800,250906058,3230,3230,3230,3230,0
20250318,111700,250906058,3230,3230,3230,3230,458
20250318,111600,249426718,3230,3230,3230,3230,0
20250318,111500,249426718,3230,3230,3230,3230,1
20250318,111400,249423488,3225,3225,3225,3225,1
20250318,111300,249420263,3225,3230,3230,3225,817
20250318,111200,246782353,3230,3230,3230,3230,0
20250318,111100,246782353,3230,3230,3230,3230,30
20250318,111000,246685453,3230,3230,3230,3230,0
20250318,110900,246685453,3230,3230,3230,3230,589
20250318,110800,244782983,3230,3235,3235,3230,215
20250318,110700,244088458,3235,3235,3235,3235,2
20250318,110600,244081988,3235,3235,3235,3235,0
20250318,110500,244081988,3235,3230,3235,3230,502
20250318,110400,242460518,3230,3230,3230,3230,5
20250318,110300,242444368,3230,3230,3230,3230,1
20250318,110200,242441138,3230,3230,3230,3230,500
20250318,110100,240826138,3230,3230,3230,3230,105
20250318,110000,240486988,3230,3230,3230,3230,20
20250318,105900,240422388,3235,3230,3235,3230,1151
20250318,105800,236699688,3230,3230,3230,3230,843
20250318,105700,233976798,3225,3225,3225,3225,290
20250318,105600,233041548,3225,3225,3225,3225,139
20250318,105500,232593273,3225,3225,3225,3220,1935
20250318,105400,226362098,3225,3225,3225,3225,209
20250318,105300,225688073,3220,3220,3220,3220,500
20250318,105200,224078073,3220,3220,3220,3220,0
20250318,105100,224078073,3220,3220,3220,3220,1107
20250318,105000,220513533,3225,3225,3225,3225,13
20250318,104900,220471608,3225,3225,3225,3225,5
20250318,104800,220455483,3225,3225,3225,3220,8
20250318,104700,220429698,3220,3220,3220,3220,143
20250318,104600,219969238,3220,3220,3220,3220,2
20250318,104500,219962798,3220,3220,3220,3220,55
20250318,104400,219785698,3225,3225,3225,3225,2528
20250318,104300,211632898,3230,3225,3230,3225,272
20250318,104200,210755693,3220,3220,3220,3220,0
20250318,104100,210755693,3220,3220,3220,3220,25
20250318,104000,210675193,3220,3220,3220,3220,665
20250318,103900,208533893,3220,3220,3220,3220,0
20250318,103800,208533893,3220,3220,3220,3220,0
20250318,103700,208533893,3220,3215,3220,3215,220
20250318,103600,207826588,3220,3220,3220,3220,0
20250318,103500,207826588,3220,3220,3220,3220,40
20250318,103400,207697788,3220,3220,3220,3220,367
20250318,103300,206516048,3220,3220,3220,3220,501
20250318,103200,204902828,3225,3225,3225,3225,0
20250318,103100,204902828,3225,3225,3225,3225,160
20250318,103000,204386828,3220,3225,3225,3220,1006
20250318,102900,201147008,3220,3220,3220,3220,1
20250318,102800,201143788,3220,3220,3220,3220,0
20250318,102700,201143788,3220,3225,3225,3220,1679
20250318,102600,195729108,3220,3220,3220,3220,0
20250318,102500,195729108,3220,3220,3220,3220,202
20250318,102400,195078668,3220,3220,3220,3220,9
20250318,102300,195049688,3220,3220,3220,3220,0
20250318,102200,195049688,3220,3220,3220,3220,0
20250318,102100,195049688,3220,3215,3220,3215,3222
20250318,102000,184674858,3220,3220,3220,3220,280
20250318,101900,183773258,3220,3220,3220,3220,0
20250318,101800,183773258,3220,3220,3220,3220,33
20250318,101700,183666998,3220,3220,3220,3220,0
20250318,101600,183666998,3220,3220,3220,3220,0
20250318,101500,183666998,3220,3220,3220,3220,1
20250318,101400,183663778,3220,3220,3220,3220,1
20250318,101300,183660558,3220,3215,3220,3215,2
20250318,101200,183654123,3215,3220,3220,3215,6
20250318,101100,183634808,3215,3215,3220,3215,14
20250318,101000,183589773,3220,3220,3220,3220,2
20250318,100900,183583333,3215,3220,3220,3215,62
20250318,100800,183383993,3220,3220,3220,3220,2
20250318,100700,183377553,3215,3215,3215,3215,45
20250318,100600,183232878,3215,3220,3220,3215,2108
20250318,100500,176455388,3220,3220,3220,3220,74
20250318,100400,176217108,3220,3220,3220,3220,193
20250318,100300,175595648,3220,3220,3220,3220,6
20250318,100200,175576328,3215,3220,3220,3215,318
20250318,100100,174552378,3220,3220,3220,3220,29
20250318,100000,174458998,3220,3220,3225,3220,18
20250318,095900,174401033,3220,3220,3220,3215,1767
20250318,095800,168711298,3220,3220,3220,3220,358
20250318,095700,167558538,3220,3220,3220,3220,400
20250318,095600,166270538,3220,3225,3225,3220,218
20250318,095500,165567498,3220,3220,3225,3220,1103
20250318,095400,162010838,3220,3220,3220,3220,538
20250318,095300,160278478,3220,3220,3220,3220,0
20250318,095200,160278478,3220,3220,3220,3220,67
20250318,095100,160062738,3220,3220,3220,3220,91
20250318,095000,159769718,3220,3225,3225,3220,225
20250318,094900,159044098,3220,3225,3225,3220,1512
20250318,094800,154167903,3225,3230,3230,3225,1944
20250318,094700,147889003,3235,3235,3235,3235,0
20250318,094600,147889003,3235,3235,3235,3235,103
20250318,094500,147555798,3235,3235,3235,3235,32
20250318,094400,147452278,3235,3235,3235,3235,125
20250318,094300,147047903,3235,3235,3235,3235,4
20250318,094200,147034963,3230,3230,3230,3225,28
20250318,094100,146944528,3225,3225,3225,3225,0
20250318,094000,146944528,3225,3225,3225,3225,39
20250318,093900,146818753,3225,3225,3225,3225,313
20250318,093800,145809328,3225,3225,3225,3225,70
20250318,093700,145583578,3230,3230,3230,3225,515
20250318,093600,143920398,3235,3240,3240,3230,1068
20250318,093500,140460588,3235,3235,3240,3235,16
20250318,093400,140408823,3235,3235,3240,3235,115
20250318,093300,140036793,3235,3235,3235,3235,151
20250318,093200,139548308,3235,3235,3235,3230,809
20250318,093100,136931243,3235,3230,3235,3230,804
20250318,093000,134334308,3225,3225,3230,3225,1311
20250318,092900,130102818,3225,3225,3225,3225,900
20250318,092800,127200318,3225,3225,3225,3225,0
20250318,092700,127200318,3225,3230,3230,3225,2
20250318,092600,127193863,3225,3225,3225,3225,25
20250318,092500,127113238,3225,3225,3225,3225,1032
20250318,092400,123785038,3225,3225,3225,3225,0
20250318,092300,123785038,3225,3225,3225,3225,20
20250318,092200,123720538,3230,3230,3230,3225,939
20250318,092100,120687573,3235,3230,3235,3230,837
20250318,092000,117984033,3230,3230,3230,3230,3
20250318,091900,117974343,3230,3225,3230,3220,8376
20250318,091800,90949888,3225,3220,3230,3220,144
20250318,091700,90485498,3225,3225,3225,3220,1022
20250318,091600,87194553,3230,3225,3230,3225,1979
20250318,091500,80811833,3225,3220,3225,3220,407
20250318,091400,79501263,3220,3215,3220,3215,3
20250318,091300,79491608,3220,3225,3225,3217,3460
20250318,091200,68346835,3225,3215,3225,3215,834
20250318,091100,65657200,3220,3215,3220,3215,1013
20250318,091000,62396845,3220,3220,3220,3220,31
20250318,090900,62297025,3220,3215,3220,3215,10
20250318,090800,62264830,3215,3220,3220,3215,555
20250318,090700,60477985,3215,3210,3215,3210,2075
20250318,090600,53814805,3210,3215,3215,3210,1824
20250318,090500,47958730,3210,3215,3220,3210,2938
20250318,090400,38514085,3215,3225,3230,3210,3965
20250318,090300,25762215,3215,3215,3215,3215,502
20250318,090200,24148285,3215,3215,3220,3215,65
20250318,090100,23939275,3220,3205,3220,3200,2248
20250318,090000,16736080,3200,3245,3245,3200,5213
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193100 1106009784 3235 3235 3235 3235 4221
3 20250318 193000 1106009784 3235 3235 3235 3235 0
4 20250318 192900 1106009784 3235 3235 3235 3235 0
5 20250318 192800 1106009784 3235 3235 3235 3235 0
6 20250318 192700 1106009784 3235 3235 3235 3235 0
7 20250318 192600 1106009784 3235 3235 3235 3235 0
8 20250318 192500 1106009784 3235 3235 3235 3235 0
9 20250318 192400 1106009784 3235 3235 3235 3235 0
10 20250318 192300 1106009784 3235 3235 3235 3235 0
11 20250318 192200 1106009784 3235 3235 3235 3235 0
12 20250318 192100 1106009784 3235 3235 3235 3235 0
13 20250318 192000 1106009784 3235 3235 3235 3235 0
14 20250318 191900 1106009784 3235 3235 3235 3235 0
15 20250318 191800 1106009784 3235 3235 3235 3235 0
16 20250318 191700 1106009784 3235 3235 3235 3235 0
17 20250318 191600 1106009784 3235 3235 3235 3235 0
18 20250318 191500 1106009784 3235 3235 3235 3235 0
19 20250318 191400 1106009784 3235 3235 3235 3235 0
20 20250318 191300 1106009784 3235 3235 3235 3235 0
21 20250318 191200 1106009784 3235 3235 3235 3235 0
22 20250318 191100 1106009784 3235 3235 3235 3235 0
23 20250318 191000 1106009784 3235 3235 3235 3235 0
24 20250318 190900 1106009784 3235 3235 3235 3235 0
25 20250318 190800 1106009784 3235 3235 3235 3235 0
26 20250318 190700 1106009784 3235 3235 3235 3235 0
27 20250318 190600 1106009784 3235 3235 3235 3235 0
28 20250318 190500 1106009784 3235 3235 3235 3235 0
29 20250318 190400 1106009784 3235 3235 3235 3235 0
30 20250318 190300 1106009784 3235 3235 3235 3235 0
31 20250318 190200 1106009784 3235 3235 3235 3235 0
32 20250318 190100 1106009784 3235 3235 3235 3235 4221
33 20250318 190000 1106009784 3235 3235 3235 3235 0
34 20250318 185900 1106009784 3235 3235 3235 3235 0
35 20250318 185800 1106009784 3235 3235 3235 3235 0
36 20250318 185700 1106009784 3235 3235 3235 3235 0
37 20250318 185600 1106009784 3235 3235 3235 3235 0
38 20250318 185500 1106009784 3235 3235 3235 3235 0
39 20250318 185400 1106009784 3235 3235 3235 3235 0
40 20250318 185300 1106009784 3235 3235 3235 3235 0
41 20250318 185200 1106009784 3235 3235 3235 3235 0
42 20250318 185100 1106009784 3235 3235 3235 3235 0
43 20250318 185000 1106009784 3235 3235 3235 3235 0
44 20250318 184900 1106009784 3235 3235 3235 3235 0
45 20250318 184800 1106009784 3235 3235 3235 3235 0
46 20250318 184700 1106009784 3235 3235 3235 3235 0
47 20250318 184600 1106009784 3235 3235 3235 3235 0
48 20250318 184500 1106009784 3235 3235 3235 3235 0
49 20250318 184400 1106009784 3235 3235 3235 3235 0
50 20250318 184300 1106009784 3235 3235 3235 3235 0
51 20250318 184200 1106009784 3235 3235 3235 3235 0
52 20250318 184100 1106009784 3235 3235 3235 3235 0
53 20250318 184000 1106009784 3235 3235 3235 3235 0
54 20250318 183900 1106009784 3235 3235 3235 3235 0
55 20250318 183800 1106009784 3235 3235 3235 3235 0
56 20250318 183700 1106009784 3235 3235 3235 3235 0
57 20250318 183600 1106009784 3235 3235 3235 3235 0
58 20250318 183500 1106009784 3235 3235 3235 3235 0
59 20250318 183400 1106009784 3235 3235 3235 3235 0
60 20250318 183300 1106009784 3235 3235 3235 3235 0
61 20250318 183200 1106009784 3235 3235 3235 3235 0
62 20250318 183100 1106009784 3235 3235 3235 3235 4221
63 20250318 183000 1106009784 3235 3235 3235 3235 0
64 20250318 182900 1106009784 3235 3235 3235 3235 0
65 20250318 182800 1106009784 3235 3235 3235 3235 0
66 20250318 182700 1106009784 3235 3235 3235 3235 0
67 20250318 182600 1106009784 3235 3235 3235 3235 0
68 20250318 182500 1106009784 3235 3235 3235 3235 0
69 20250318 182400 1106009784 3235 3235 3235 3235 0
70 20250318 182300 1106009784 3235 3235 3235 3235 0
71 20250318 182200 1106009784 3235 3235 3235 3235 0
72 20250318 182100 1106009784 3235 3235 3235 3235 0
73 20250318 182000 1106009784 3235 3235 3235 3235 0
74 20250318 181900 1106009784 3235 3235 3235 3235 0
75 20250318 181800 1106009784 3235 3235 3235 3235 0
76 20250318 181700 1106009784 3235 3235 3235 3235 0
77 20250318 181600 1106009784 3235 3235 3235 3235 0
78 20250318 181500 1106009784 3235 3235 3235 3235 0
79 20250318 181400 1106009784 3235 3235 3235 3235 0
80 20250318 181300 1106009784 3235 3235 3235 3235 0
81 20250318 181200 1106009784 3235 3235 3235 3235 0
82 20250318 181100 1106009784 3235 3235 3235 3235 0
83 20250318 181000 1106009784 3235 3235 3235 3235 0
84 20250318 180900 1106009784 3235 3235 3235 3235 0
85 20250318 180800 1106009784 3235 3235 3235 3235 0
86 20250318 180700 1106009784 3235 3235 3235 3235 0
87 20250318 180600 1106009784 3235 3235 3235 3235 0
88 20250318 180500 1106009784 3235 3235 3235 3235 0
89 20250318 180400 1106009784 3235 3235 3235 3235 0
90 20250318 180300 1106009784 3235 3235 3235 3235 0
91 20250318 180200 1106009784 3235 3235 3235 3235 0
92 20250318 180100 1106009784 3235 3235 3235 3235 4221
93 20250318 180000 1106009784 3235 3235 3235 3235 0
94 20250318 175900 1106009784 3235 3235 3235 3235 0
95 20250318 175800 1106009784 3235 3235 3235 3235 0
96 20250318 175700 1106009784 3235 3235 3235 3235 0
97 20250318 175600 1106009784 3235 3235 3235 3235 0
98 20250318 175500 1106009784 3235 3235 3235 3235 0
99 20250318 175400 1106009784 3235 3235 3235 3235 0
100 20250318 175300 1106009784 3235 3235 3235 3235 0
101 20250318 175200 1106009784 3235 3235 3235 3235 0
102 20250318 175100 1106009784 3235 3235 3235 3235 0
103 20250318 175000 1106009784 3235 3235 3235 3235 0
104 20250318 174900 1106009784 3235 3235 3235 3235 0
105 20250318 174800 1106009784 3235 3235 3235 3235 0
106 20250318 174700 1106009784 3235 3235 3235 3235 0
107 20250318 174600 1106009784 3235 3235 3235 3235 0
108 20250318 174500 1106009784 3235 3235 3235 3235 0
109 20250318 174400 1106009784 3235 3235 3235 3235 0
110 20250318 174300 1106009784 3235 3235 3235 3235 0
111 20250318 174200 1106009784 3235 3235 3235 3235 0
112 20250318 174100 1106009784 3235 3235 3235 3235 0
113 20250318 174000 1106009784 3235 3235 3235 3235 0
114 20250318 173900 1106009784 3235 3235 3235 3235 0
115 20250318 173800 1106009784 3235 3235 3235 3235 0
116 20250318 173700 1106009784 3235 3235 3235 3235 0
117 20250318 173600 1106009784 3235 3235 3235 3235 0
118 20250318 173500 1106009784 3235 3235 3235 3235 0
119 20250318 173400 1106009784 3235 3235 3235 3235 0
120 20250318 173300 1106009784 3235 3235 3235 3235 0
121 20250318 173200 1106009784 3235 3235 3235 3235 0
122 20250318 173100 1106009784 3235 3235 3235 3235 4221
123 20250318 173000 1106009784 3235 3235 3235 3235 0
124 20250318 172900 1106009784 3235 3235 3235 3235 0
125 20250318 172800 1106009784 3235 3235 3235 3235 0
126 20250318 172700 1106009784 3235 3235 3235 3235 0
127 20250318 172600 1106009784 3235 3235 3235 3235 0
128 20250318 172500 1106009784 3235 3235 3235 3235 0
129 20250318 172400 1106009784 3235 3235 3235 3235 0
130 20250318 172300 1106009784 3235 3235 3235 3235 0
131 20250318 172200 1106009784 3235 3235 3235 3235 0
132 20250318 172100 1106009784 3235 3235 3235 3235 0
133 20250318 172000 1106009784 3235 3235 3235 3235 0
134 20250318 171900 1106009784 3235 3235 3235 3235 0
135 20250318 171800 1106009784 3235 3235 3235 3235 0
136 20250318 171700 1106009784 3235 3235 3235 3235 0
137 20250318 171600 1106009784 3235 3235 3235 3235 0
138 20250318 171500 1106009784 3235 3235 3235 3235 0
139 20250318 171400 1106009784 3235 3235 3235 3235 0
140 20250318 171300 1106009784 3235 3235 3235 3235 0
141 20250318 171200 1106009784 3235 3235 3235 3235 0
142 20250318 171100 1106009784 3235 3235 3235 3235 0
143 20250318 171000 1106009784 3235 3235 3235 3235 0
144 20250318 170900 1106009784 3235 3235 3235 3235 0
145 20250318 170800 1106009784 3235 3235 3235 3235 0
146 20250318 170700 1106009784 3235 3235 3235 3235 0
147 20250318 170600 1106009784 3235 3235 3235 3235 0
148 20250318 170500 1106009784 3235 3235 3235 3235 0
149 20250318 170400 1106009784 3235 3235 3235 3235 0
150 20250318 170300 1106009784 3235 3235 3235 3235 0
151 20250318 170200 1106009784 3235 3235 3235 3235 0
152 20250318 170100 1106009784 3235 3235 3235 3235 4221
153 20250318 170000 1106009784 3235 3235 3235 3235 0
154 20250318 165900 1106009784 3235 3235 3235 3235 0
155 20250318 165800 1106009784 3235 3235 3235 3235 0
156 20250318 165700 1106009784 3235 3235 3235 3235 0
157 20250318 165600 1106009784 3235 3235 3235 3235 0
158 20250318 165500 1106009784 3235 3235 3235 3235 0
159 20250318 165400 1106009784 3235 3235 3235 3235 0
160 20250318 165300 1106009784 3235 3235 3235 3235 0
161 20250318 165200 1106009784 3235 3235 3235 3235 0
162 20250318 165100 1106009784 3235 3235 3235 3235 0
163 20250318 165000 1106009784 3235 3235 3235 3235 0
164 20250318 164900 1106009784 3235 3235 3235 3235 0
165 20250318 164800 1106009784 3235 3235 3235 3235 0
166 20250318 164700 1106009784 3235 3235 3235 3235 0
167 20250318 164600 1106009784 3235 3235 3235 3235 0
168 20250318 164500 1106009784 3235 3235 3235 3235 0
169 20250318 164400 1106009784 3235 3235 3235 3235 0
170 20250318 164300 1106009784 3235 3235 3235 3235 0
171 20250318 164200 1106009784 3235 3235 3235 3235 0
172 20250318 164100 1106009784 3235 3235 3235 3235 0
173 20250318 164000 1106009784 3235 3235 3235 3235 0
174 20250318 163900 1106009784 3235 3235 3235 3235 0
175 20250318 163800 1106009784 3235 3235 3235 3235 0
176 20250318 163700 1106009784 3235 3235 3235 3235 0
177 20250318 163600 1106009784 3235 3235 3235 3235 0
178 20250318 163500 1106009784 3235 3235 3235 3235 0
179 20250318 163400 1106009784 3235 3235 3235 3235 0
180 20250318 163300 1106009784 3235 3235 3235 3235 0
181 20250318 163200 1106009784 3235 3235 3235 3235 0
182 20250318 163100 1106009784 3235 3235 3235 3235 4221
183 20250318 163000 1106009784 3235 3235 3235 3235 0
184 20250318 162900 1106009784 3235 3235 3235 3235 0
185 20250318 162800 1106009784 3235 3235 3235 3235 0
186 20250318 162700 1106009784 3235 3235 3235 3235 0
187 20250318 162600 1106009784 3235 3235 3235 3235 0
188 20250318 162500 1106009784 3235 3235 3235 3235 0
189 20250318 162400 1106009784 3235 3235 3235 3235 0
190 20250318 162300 1106009784 3235 3235 3235 3235 0
191 20250318 162200 1106009784 3235 3235 3235 3235 0
192 20250318 162100 1106009784 3235 3235 3235 3235 0
193 20250318 162000 1106009784 3235 3235 3235 3235 0
194 20250318 161900 1106009784 3235 3235 3235 3235 0
195 20250318 161800 1106009784 3235 3235 3235 3235 0
196 20250318 161700 1106009784 3235 3235 3235 3235 0
197 20250318 161600 1106009784 3235 3235 3235 3235 0
198 20250318 161500 1106009784 3235 3235 3235 3235 0
199 20250318 161400 1106009784 3235 3235 3235 3235 0
200 20250318 161300 1106009784 3235 3235 3235 3235 0
201 20250318 161200 1106009784 3235 3235 3235 3235 0
202 20250318 161100 1106009784 3235 3235 3235 3235 0
203 20250318 161000 1106009784 3235 3235 3235 3235 0
204 20250318 160900 1106009784 3235 3235 3235 3235 0
205 20250318 160800 1106009784 3235 3235 3235 3235 0
206 20250318 160700 1106009784 3235 3235 3235 3235 0
207 20250318 160600 1106009784 3235 3235 3235 3235 0
208 20250318 160500 1106009784 3235 3235 3235 3235 0
209 20250318 160400 1106009784 3235 3235 3235 3235 0
210 20250318 160300 1106009784 3235 3235 3235 3235 0
211 20250318 160200 1106009784 3235 3235 3235 3235 0
212 20250318 160100 1106009784 3235 3235 3235 3235 4221
213 20250318 160000 1106009784 3235 3235 3235 3235 0
214 20250318 155900 1106009784 3235 3235 3235 3235 0
215 20250318 155800 1106009784 3235 3235 3235 3235 0
216 20250318 155700 1106009784 3235 3235 3235 3235 0
217 20250318 155600 1106009784 3235 3235 3235 3235 0
218 20250318 155500 1106009784 3235 3235 3235 3235 0
219 20250318 155400 1106009784 3235 3235 3235 3235 0
220 20250318 155300 1106009784 3235 3235 3235 3235 0
221 20250318 155200 1106009784 3235 3235 3235 3235 0
222 20250318 155100 1106009784 3235 3235 3235 3235 0
223 20250318 155000 1106009784 3235 3235 3235 3235 0
224 20250318 154900 1106009784 3235 3235 3235 3235 0
225 20250318 154800 1106009784 3235 3235 3235 3235 0
226 20250318 154700 1106009784 3235 3235 3235 3235 0
227 20250318 154600 1106009784 3235 3235 3235 3235 0
228 20250318 154500 1106009784 3235 3235 3235 3235 0
229 20250318 154400 1106009784 3235 3235 3235 3235 0
230 20250318 154300 1106009784 3235 3235 3235 3235 0
231 20250318 154200 1106009784 3235 3235 3235 3235 0
232 20250318 154100 1106009784 3235 3235 3235 3235 0
233 20250318 154000 1106009784 3235 3235 3235 3235 0
234 20250318 153900 1106009784 3235 3235 3235 3235 0
235 20250318 153800 1106009784 3235 3235 3235 3235 0
236 20250318 153700 1106009784 3235 3235 3235 3235 0
237 20250318 153600 1106009784 3235 3235 3235 3235 0
238 20250318 153500 1106009784 3235 3235 3235 3235 0
239 20250318 153400 1106009784 3235 3235 3235 3235 0
240 20250318 153300 1106009784 3235 3235 3235 3235 0
241 20250318 153200 1106009784 3235 3235 3235 3235 0
242 20250318 153100 1106009784 3235 3235 3235 3235 4221
243 20250318 153000 1106009784 3235 3235 3235 3235 4221
244 20250318 152900 1092354849 3230 3230 3230 3230 0
245 20250318 152800 1092354849 3230 3230 3230 3230 0
246 20250318 152700 1092354849 3230 3230 3230 3230 0
247 20250318 152600 1092354849 3230 3230 3230 3230 0
248 20250318 152500 1092354849 3230 3230 3230 3230 0
249 20250318 152400 1092354849 3230 3230 3230 3230 0
250 20250318 152300 1092354849 3230 3230 3230 3230 0
251 20250318 152200 1092354849 3230 3230 3230 3230 0
252 20250318 152100 1092354849 3230 3230 3230 3230 0
253 20250318 152000 1092354849 3230 3230 3230 3230 0
254 20250318 151900 1092354849 3230 3230 3230 3230 500
255 20250318 151800 1090739849 3230 3240 3245 3230 898
256 20250318 151700 1087832294 3245 3240 3250 3240 11020
257 20250318 151600 1052043429 3240 3245 3250 3240 19
258 20250318 151500 1051981754 3240 3240 3240 3235 4359
259 20250318 151400 1037868949 3240 3240 3240 3235 110
260 20250318 151300 1037513039 3235 3235 3235 3235 104
261 20250318 151200 1037176599 3235 3235 3235 3230 5688
262 20250318 151100 1018780749 3240 3240 3240 3235 1263
263 20250318 151000 1014688634 3240 3245 3245 3240 301
264 20250318 150900 1013711894 3245 3245 3245 3245 217
265 20250318 150800 1013007729 3245 3245 3245 3245 877
266 20250318 150700 1010161864 3245 3245 3245 3245 0
267 20250318 150600 1010161864 3245 3245 3245 3245 0
268 20250318 150500 1010161864 3245 3245 3245 3245 2123
269 20250318 150400 1003272729 3250 3245 3250 3245 3420
270 20250318 150300 992174799 3245 3245 3245 3240 332
271 20250318 150200 991099109 3235 3235 3235 3235 0
272 20250318 150100 991099109 3235 3240 3245 3235 2723
273 20250318 150000 982277494 3240 3240 3240 3240 1
274 20250318 145900 982274254 3235 3235 3235 3235 9923
275 20250318 145800 950173349 3235 3235 3240 3235 601
276 20250318 145700 948228614 3235 3235 3235 3235 513
277 20250318 145600 946569059 3235 3235 3235 3235 0
278 20250318 145500 946569059 3235 3240 3240 3235 2
279 20250318 145400 946562584 3235 3240 3240 3235 16
280 20250318 145300 946510749 3235 3240 3240 3230 807
281 20250318 145200 943902149 3240 3235 3245 3235 3252
282 20250318 145100 933370624 3235 3240 3240 3235 99
283 20250318 145000 933049869 3235 3240 3240 3235 367
284 20250318 144900 931861084 3240 3240 3240 3240 1006
285 20250318 144800 928601644 3240 3240 3240 3240 0
286 20250318 144700 928601644 3240 3240 3240 3240 1049
287 20250318 144600 925202884 3240 3240 3240 3240 100
288 20250318 144500 924878884 3240 3240 3240 3240 401
289 20250318 144400 923579644 3240 3250 3250 3240 471
290 20250318 144300 922051214 3250 3240 3250 3240 5204
291 20250318 144200 905178929 3240 3240 3240 3240 0
292 20250318 144100 905178929 3240 3235 3240 3235 1897
293 20250318 144000 899032654 3235 3240 3240 3235 236
294 20250318 143900 898268019 3235 3240 3240 3235 871
295 20250318 143800 895445989 3240 3240 3240 3240 1299
296 20250318 143700 891237229 3235 3235 3235 3235 0
297 20250318 143600 891237229 3235 3235 3240 3235 114
298 20250318 143500 890868154 3230 3235 3235 3230 8108
299 20250318 143400 864674789 3235 3235 3235 3230 1897
300 20250318 143300 858539259 3235 3240 3240 3235 2156
301 20250318 143200 851556319 3240 3240 3245 3240 202
302 20250318 143100 850900839 3240 3240 3240 3240 0
303 20250318 143000 850900839 3240 3240 3240 3240 1
304 20250318 142900 850897599 3245 3240 3245 3240 504
305 20250318 142800 849263369 3240 3245 3245 3240 21
306 20250318 142700 849195229 3240 3240 3240 3240 402
307 20250318 142600 847892749 3245 3240 3245 3240 3505
308 20250318 142500 836519299 3245 3240 3245 3240 246
309 20250318 142400 835722254 3240 3240 3240 3240 0
310 20250318 142300 835722254 3240 3245 3245 3240 5098
311 20250318 142200 819203449 3245 3240 3245 3240 805
312 20250318 142100 816592724 3245 3245 3245 3245 0
313 20250318 142000 816592724 3245 3245 3245 3245 51
314 20250318 141900 816427229 3245 3245 3250 3245 24
315 20250318 141800 816349339 3250 3245 3250 3245 5004
316 20250318 141700 800111354 3245 3245 3245 3245 0
317 20250318 141600 800111354 3245 3240 3245 3240 3
318 20250318 141500 800101629 3245 3245 3245 3240 3
319 20250318 141400 800091899 3240 3235 3245 3235 515
320 20250318 141300 798425839 3235 3235 3235 3235 0
321 20250318 141200 798425839 3235 3235 3235 3235 269
322 20250318 141100 797555624 3235 3235 3235 3235 0
323 20250318 141000 797555624 3235 3235 3235 3235 0
324 20250318 140900 797555624 3235 3235 3235 3235 20
325 20250318 140800 797490924 3235 3235 3235 3235 2
326 20250318 140700 797484454 3240 3240 3240 3240 140
327 20250318 140600 797030854 3255 3255 3255 3255 0
328 20250318 140500 797030854 3255 3245 3255 3245 454
329 20250318 140400 795557604 3245 3240 3245 3235 1309
330 20250318 140300 791316439 3245 3245 3245 3245 0
331 20250318 140200 791316439 3245 3245 3245 3245 1136
332 20250318 140100 787630119 3250 3255 3255 3250 33
333 20250318 140000 787522714 3250 3250 3250 3250 2
334 20250318 135900 787516214 3245 3245 3255 3245 273
335 20250318 135800 786629329 3245 3255 3255 3245 1340
336 20250318 135700 782280234 3255 3255 3255 3255 2
337 20250318 135600 782273724 3255 3250 3255 3250 2
338 20250318 135500 782267219 3250 3250 3250 3250 1
339 20250318 135400 782263969 3255 3250 3255 3250 6472
340 20250318 135300 761229964 3250 3255 3255 3250 2391
341 20250318 135200 753449199 3255 3255 3255 3255 88
342 20250318 135100 753162759 3255 3255 3255 3255 33
343 20250318 135000 753055344 3255 3255 3255 3255 414
344 20250318 134900 751707774 3250 3255 3255 3250 1864
345 20250318 134800 745640704 3255 3255 3255 3255 700
346 20250318 134700 743362204 3255 3260 3260 3255 1456
347 20250318 134600 738621139 3260 3255 3260 3255 2837
348 20250318 134500 729379069 3255 3260 3265 3255 4138
349 20250318 134400 715885744 3260 3270 3270 3260 7022
350 20250318 134300 692959934 3270 3275 3280 3270 6287
351 20250318 134200 672373267 3270 3265 3280 3265 5046
352 20250318 134100 655877307 3265 3265 3270 3260 3365
353 20250318 134000 644885382 3260 3260 3265 3260 4866
354 20250318 133900 629019722 3255 3260 3260 3255 6117
355 20250318 133800 609081972 3260 3255 3260 3255 1709
356 20250318 133700 603510982 3255 3250 3255 3250 4267
357 20250318 133600 589640707 3250 3250 3255 3250 4801
358 20250318 133500 574027037 3250 3235 3250 3230 2275
359 20250318 133400 566641874 3245 3237 3250 3230 3085
360 20250318 133300 556643265 3240 3240 3240 3230 484
361 20250318 133200 555077204 3245 3220 3245 3215 21631
362 20250318 133100 485120134 3220 3220 3220 3220 1
363 20250318 133000 485116914 3215 3212 3215 3212 639
364 20250318 132900 483064143 3212 3212 3212 3212 1
365 20250318 132800 483060931 3212 3212 3212 3212 0
366 20250318 132700 483060931 3212 3212 3212 3212 0
367 20250318 132600 483060931 3212 3212 3212 3212 0
368 20250318 132500 483060931 3212 3212 3212 3212 29
369 20250318 132400 482967783 3212 3210 3212 3210 1324
370 20250318 132300 478717735 3215 3215 3215 3215 1
371 20250318 132200 478714520 3210 3210 3215 3210 60
372 20250318 132100 478521915 3210 3215 3215 3210 10
373 20250318 132000 478489770 3210 3210 3220 3210 4750
374 20250318 131900 463221010 3210 3205 3210 3205 2002
375 20250318 131800 456794595 3210 3210 3210 3205 1003
376 20250318 131700 453574970 3210 3210 3212 3210 2366
377 20250318 131600 445979968 3210 3207 3210 3207 8
378 20250318 131500 445954303 3207 3207 3207 3207 0
379 20250318 131400 445954303 3207 3207 3210 3207 1004
380 20250318 131300 442731475 3210 3210 3210 3210 50
381 20250318 131200 442570975 3205 3205 3205 3205 0
382 20250318 131100 442570975 3205 3205 3205 3205 0
383 20250318 131000 442570975 3205 3205 3205 3205 1000
384 20250318 130900 439365975 3200 3210 3210 3200 10310
385 20250318 130800 406312435 3210 3210 3210 3210 183
386 20250318 130700 405725005 3210 3205 3210 3205 3
387 20250318 130600 405715380 3210 3210 3210 3205 271
388 20250318 130500 404845475 3205 3210 3210 3205 201
389 20250318 130400 404200270 3205 3205 3205 3205 2
390 20250318 130300 404193860 3210 3210 3210 3205 106
391 20250318 130200 403853605 3210 3205 3210 3205 2
392 20250318 130100 403847190 3210 3205 3210 3205 624
393 20250318 130000 401846680 3205 3205 3205 3205 0
394 20250318 125900 401846680 3205 3210 3210 3205 83
395 20250318 125800 401580370 3205 3210 3210 3205 95
396 20250318 125700 401275435 3205 3207 3207 3205 48
397 20250318 125600 401121585 3205 3205 3205 3205 0
398 20250318 125500 401121585 3205 3207 3207 3205 1000
399 20250318 125400 397916583 3205 3205 3205 3205 0
400 20250318 125300 397916583 3205 3205 3205 3205 0
401 20250318 125200 397916583 3205 3205 3205 3205 0
402 20250318 125100 397916583 3205 3205 3205 3205 388
403 20250318 125000 396673043 3205 3205 3205 3205 84
404 20250318 124900 396403823 3210 3210 3210 3210 1
405 20250318 124800 396400613 3205 3205 3205 3205 0
406 20250318 124700 396400613 3205 3205 3205 3205 0
407 20250318 124600 396400613 3205 3205 3205 3205 1
408 20250318 124500 396397408 3205 3205 3205 3205 500
409 20250318 124400 394794908 3205 3205 3205 3205 0
410 20250318 124300 394794908 3205 3205 3205 3205 858
411 20250318 124200 392045018 3205 3205 3205 3205 0
412 20250318 124100 392045018 3205 3205 3215 3205 2009
413 20250318 124000 385606163 3205 3205 3205 3205 4010
414 20250318 123900 372754113 3205 3205 3205 3205 97
415 20250318 123800 372443228 3205 3205 3205 3205 2979
416 20250318 123700 362895533 3210 3210 3210 3210 0
417 20250318 123600 362895533 3210 3210 3210 3210 220
418 20250318 123500 362189333 3210 3215 3215 3210 208
419 20250318 123400 361520638 3210 3210 3210 3210 55
420 20250318 123300 361344088 3215 3215 3215 3215 25
421 20250318 123200 361263713 3215 3215 3215 3215 85
422 20250318 123100 360990438 3215 3210 3215 3210 1879
423 20250318 123000 354958843 3210 3210 3210 3210 1500
424 20250318 122900 350143843 3220 3220 3220 3220 0
425 20250318 122800 350143843 3220 3220 3220 3220 0
426 20250318 122700 350143843 3220 3220 3220 3220 0
427 20250318 122600 350143843 3220 3220 3220 3220 0
428 20250318 122500 350143843 3220 3220 3220 3220 0
429 20250318 122400 350143843 3220 3220 3220 3220 11
430 20250318 122300 350108423 3220 3220 3220 3220 0
431 20250318 122200 350108423 3220 3220 3220 3220 1000
432 20250318 122100 346888423 3220 3220 3220 3220 90
433 20250318 122000 346598623 3220 3220 3220 3210 252
434 20250318 121900 345789673 3220 3220 3220 3220 0
435 20250318 121800 345789673 3220 3220 3220 3220 400
436 20250318 121700 344501673 3220 3215 3220 3215 2800
437 20250318 121600 335499668 3220 3220 3220 3220 0
438 20250318 121500 335499668 3220 3220 3220 3220 0
439 20250318 121400 335499668 3220 3220 3220 3220 0
440 20250318 121300 335499668 3220 3220 3220 3220 0
441 20250318 121200 335499668 3220 3220 3220 3220 1
442 20250318 121100 335496448 3215 3215 3215 3215 232
443 20250318 121000 334750568 3220 3220 3220 3220 0
444 20250318 120900 334750568 3220 3220 3220 3220 916
445 20250318 120800 331801048 3220 3222 3222 3220 100
446 20250318 120700 331479028 3220 3220 3220 3220 0
447 20250318 120600 331479028 3220 3220 3220 3220 0
448 20250318 120500 331479028 3220 3220 3220 3220 0
449 20250318 120400 331479028 3220 3220 3220 3220 182
450 20250318 120300 330892988 3215 3215 3215 3215 0
451 20250318 120200 330892988 3215 3220 3220 3215 12163
452 20250318 120100 291731443 3220 3220 3220 3220 0
453 20250318 120000 291731443 3220 3220 3220 3220 0
454 20250318 115900 291731443 3220 3220 3220 3220 700
455 20250318 115800 289477443 3220 3220 3220 3220 200
456 20250318 115700 288833443 3220 3220 3220 3220 1000
457 20250318 115600 285613443 3225 3225 3225 3225 0
458 20250318 115500 285613443 3225 3225 3225 3225 100
459 20250318 115400 285290943 3225 3225 3225 3225 0
460 20250318 115300 285290943 3225 3225 3225 3225 0
461 20250318 115200 285290943 3225 3225 3225 3225 0
462 20250318 115100 285290943 3225 3225 3225 3225 0
463 20250318 115000 285290943 3225 3225 3225 3225 0
464 20250318 114900 285290943 3225 3225 3225 3225 10
465 20250318 114800 285258693 3225 3225 3227 3225 1408
466 20250318 114700 280717093 3225 3225 3225 3225 3
467 20250318 114600 280707418 3225 3225 3225 3225 0
468 20250318 114500 280707418 3225 3225 3225 3225 0
469 20250318 114400 280707418 3225 3225 3225 3225 0
470 20250318 114300 280707418 3225 3225 3225 3225 0
471 20250318 114200 280707418 3225 3225 3225 3225 0
472 20250318 114100 280707418 3225 3225 3225 3225 1
473 20250318 114000 280704193 3225 3225 3225 3225 0
474 20250318 113900 280704193 3225 3225 3225 3225 650
475 20250318 113800 278607943 3220 3220 3220 3220 10
476 20250318 113700 278575743 3220 3220 3220 3220 30
477 20250318 113600 278479143 3225 3225 3225 3225 0
478 20250318 113500 278479143 3225 3225 3225 3225 1
479 20250318 113400 278475918 3220 3220 3220 3220 100
480 20250318 113300 278153918 3220 3220 3220 3220 100
481 20250318 113200 277831918 3220 3220 3220 3220 500
482 20250318 113100 276221918 3225 3225 3225 3225 0
483 20250318 113000 276221918 3225 3225 3225 3225 100
484 20250318 112900 275899418 3225 3225 3225 3225 1
485 20250318 112800 275896193 3220 3220 3220 3220 71
486 20250318 112700 275667573 3225 3225 3225 3225 5764
487 20250318 112600 257078673 3230 3230 3230 3230 184
488 20250318 112500 256484353 3230 3230 3230 3230 0
489 20250318 112400 256484353 3230 3230 3230 3230 880
490 20250318 112300 253641953 3230 3230 3230 3230 5
491 20250318 112200 253625803 3235 3235 3235 3235 15
492 20250318 112100 253577278 3230 3230 3230 3230 52
493 20250318 112000 253409318 3230 3230 3230 3230 10
494 20250318 111900 253377018 3230 3230 3235 3230 765
495 20250318 111800 250906058 3230 3230 3230 3230 0
496 20250318 111700 250906058 3230 3230 3230 3230 458
497 20250318 111600 249426718 3230 3230 3230 3230 0
498 20250318 111500 249426718 3230 3230 3230 3230 1
499 20250318 111400 249423488 3225 3225 3225 3225 1
500 20250318 111300 249420263 3225 3230 3230 3225 817
501 20250318 111200 246782353 3230 3230 3230 3230 0
502 20250318 111100 246782353 3230 3230 3230 3230 30
503 20250318 111000 246685453 3230 3230 3230 3230 0
504 20250318 110900 246685453 3230 3230 3230 3230 589
505 20250318 110800 244782983 3230 3235 3235 3230 215
506 20250318 110700 244088458 3235 3235 3235 3235 2
507 20250318 110600 244081988 3235 3235 3235 3235 0
508 20250318 110500 244081988 3235 3230 3235 3230 502
509 20250318 110400 242460518 3230 3230 3230 3230 5
510 20250318 110300 242444368 3230 3230 3230 3230 1
511 20250318 110200 242441138 3230 3230 3230 3230 500
512 20250318 110100 240826138 3230 3230 3230 3230 105
513 20250318 110000 240486988 3230 3230 3230 3230 20
514 20250318 105900 240422388 3235 3230 3235 3230 1151
515 20250318 105800 236699688 3230 3230 3230 3230 843
516 20250318 105700 233976798 3225 3225 3225 3225 290
517 20250318 105600 233041548 3225 3225 3225 3225 139
518 20250318 105500 232593273 3225 3225 3225 3220 1935
519 20250318 105400 226362098 3225 3225 3225 3225 209
520 20250318 105300 225688073 3220 3220 3220 3220 500
521 20250318 105200 224078073 3220 3220 3220 3220 0
522 20250318 105100 224078073 3220 3220 3220 3220 1107
523 20250318 105000 220513533 3225 3225 3225 3225 13
524 20250318 104900 220471608 3225 3225 3225 3225 5
525 20250318 104800 220455483 3225 3225 3225 3220 8
526 20250318 104700 220429698 3220 3220 3220 3220 143
527 20250318 104600 219969238 3220 3220 3220 3220 2
528 20250318 104500 219962798 3220 3220 3220 3220 55
529 20250318 104400 219785698 3225 3225 3225 3225 2528
530 20250318 104300 211632898 3230 3225 3230 3225 272
531 20250318 104200 210755693 3220 3220 3220 3220 0
532 20250318 104100 210755693 3220 3220 3220 3220 25
533 20250318 104000 210675193 3220 3220 3220 3220 665
534 20250318 103900 208533893 3220 3220 3220 3220 0
535 20250318 103800 208533893 3220 3220 3220 3220 0
536 20250318 103700 208533893 3220 3215 3220 3215 220
537 20250318 103600 207826588 3220 3220 3220 3220 0
538 20250318 103500 207826588 3220 3220 3220 3220 40
539 20250318 103400 207697788 3220 3220 3220 3220 367
540 20250318 103300 206516048 3220 3220 3220 3220 501
541 20250318 103200 204902828 3225 3225 3225 3225 0
542 20250318 103100 204902828 3225 3225 3225 3225 160
543 20250318 103000 204386828 3220 3225 3225 3220 1006
544 20250318 102900 201147008 3220 3220 3220 3220 1
545 20250318 102800 201143788 3220 3220 3220 3220 0
546 20250318 102700 201143788 3220 3225 3225 3220 1679
547 20250318 102600 195729108 3220 3220 3220 3220 0
548 20250318 102500 195729108 3220 3220 3220 3220 202
549 20250318 102400 195078668 3220 3220 3220 3220 9
550 20250318 102300 195049688 3220 3220 3220 3220 0
551 20250318 102200 195049688 3220 3220 3220 3220 0
552 20250318 102100 195049688 3220 3215 3220 3215 3222
553 20250318 102000 184674858 3220 3220 3220 3220 280
554 20250318 101900 183773258 3220 3220 3220 3220 0
555 20250318 101800 183773258 3220 3220 3220 3220 33
556 20250318 101700 183666998 3220 3220 3220 3220 0
557 20250318 101600 183666998 3220 3220 3220 3220 0
558 20250318 101500 183666998 3220 3220 3220 3220 1
559 20250318 101400 183663778 3220 3220 3220 3220 1
560 20250318 101300 183660558 3220 3215 3220 3215 2
561 20250318 101200 183654123 3215 3220 3220 3215 6
562 20250318 101100 183634808 3215 3215 3220 3215 14
563 20250318 101000 183589773 3220 3220 3220 3220 2
564 20250318 100900 183583333 3215 3220 3220 3215 62
565 20250318 100800 183383993 3220 3220 3220 3220 2
566 20250318 100700 183377553 3215 3215 3215 3215 45
567 20250318 100600 183232878 3215 3220 3220 3215 2108
568 20250318 100500 176455388 3220 3220 3220 3220 74
569 20250318 100400 176217108 3220 3220 3220 3220 193
570 20250318 100300 175595648 3220 3220 3220 3220 6
571 20250318 100200 175576328 3215 3220 3220 3215 318
572 20250318 100100 174552378 3220 3220 3220 3220 29
573 20250318 100000 174458998 3220 3220 3225 3220 18
574 20250318 095900 174401033 3220 3220 3220 3215 1767
575 20250318 095800 168711298 3220 3220 3220 3220 358
576 20250318 095700 167558538 3220 3220 3220 3220 400
577 20250318 095600 166270538 3220 3225 3225 3220 218
578 20250318 095500 165567498 3220 3220 3225 3220 1103
579 20250318 095400 162010838 3220 3220 3220 3220 538
580 20250318 095300 160278478 3220 3220 3220 3220 0
581 20250318 095200 160278478 3220 3220 3220 3220 67
582 20250318 095100 160062738 3220 3220 3220 3220 91
583 20250318 095000 159769718 3220 3225 3225 3220 225
584 20250318 094900 159044098 3220 3225 3225 3220 1512
585 20250318 094800 154167903 3225 3230 3230 3225 1944
586 20250318 094700 147889003 3235 3235 3235 3235 0
587 20250318 094600 147889003 3235 3235 3235 3235 103
588 20250318 094500 147555798 3235 3235 3235 3235 32
589 20250318 094400 147452278 3235 3235 3235 3235 125
590 20250318 094300 147047903 3235 3235 3235 3235 4
591 20250318 094200 147034963 3230 3230 3230 3225 28
592 20250318 094100 146944528 3225 3225 3225 3225 0
593 20250318 094000 146944528 3225 3225 3225 3225 39
594 20250318 093900 146818753 3225 3225 3225 3225 313
595 20250318 093800 145809328 3225 3225 3225 3225 70
596 20250318 093700 145583578 3230 3230 3230 3225 515
597 20250318 093600 143920398 3235 3240 3240 3230 1068
598 20250318 093500 140460588 3235 3235 3240 3235 16
599 20250318 093400 140408823 3235 3235 3240 3235 115
600 20250318 093300 140036793 3235 3235 3235 3235 151
601 20250318 093200 139548308 3235 3235 3235 3230 809
602 20250318 093100 136931243 3235 3230 3235 3230 804
603 20250318 093000 134334308 3225 3225 3230 3225 1311
604 20250318 092900 130102818 3225 3225 3225 3225 900
605 20250318 092800 127200318 3225 3225 3225 3225 0
606 20250318 092700 127200318 3225 3230 3230 3225 2
607 20250318 092600 127193863 3225 3225 3225 3225 25
608 20250318 092500 127113238 3225 3225 3225 3225 1032
609 20250318 092400 123785038 3225 3225 3225 3225 0
610 20250318 092300 123785038 3225 3225 3225 3225 20
611 20250318 092200 123720538 3230 3230 3230 3225 939
612 20250318 092100 120687573 3235 3230 3235 3230 837
613 20250318 092000 117984033 3230 3230 3230 3230 3
614 20250318 091900 117974343 3230 3225 3230 3220 8376
615 20250318 091800 90949888 3225 3220 3230 3220 144
616 20250318 091700 90485498 3225 3225 3225 3220 1022
617 20250318 091600 87194553 3230 3225 3230 3225 1979
618 20250318 091500 80811833 3225 3220 3225 3220 407
619 20250318 091400 79501263 3220 3215 3220 3215 3
620 20250318 091300 79491608 3220 3225 3225 3217 3460
621 20250318 091200 68346835 3225 3215 3225 3215 834
622 20250318 091100 65657200 3220 3215 3220 3215 1013
623 20250318 091000 62396845 3220 3220 3220 3220 31
624 20250318 090900 62297025 3220 3215 3220 3215 10
625 20250318 090800 62264830 3215 3220 3220 3215 555
626 20250318 090700 60477985 3215 3210 3215 3210 2075
627 20250318 090600 53814805 3210 3215 3215 3210 1824
628 20250318 090500 47958730 3210 3215 3220 3210 2938
629 20250318 090400 38514085 3215 3225 3230 3210 3965
630 20250318 090300 25762215 3215 3215 3215 3215 502
631 20250318 090200 24148285 3215 3215 3220 3215 65
632 20250318 090100 23939275 3220 3205 3220 3200 2248
633 20250318 090000 16736080 3200 3245 3245 3200 5213

1
045390/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,147071,70473377,477980750,229038475250,0.21
20250313,147135,70473377,466417950,223400605090,0.21
20250312,146789,70473377,458715625,220229303125,0.21
20250311,147135,70473377,458325525,219524569355,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 147071 70473377 477980750 229038475250 0.21
3 20250313 147135 70473377 466417950 223400605090 0.21
4 20250312 146789 70473377 458715625 220229303125 0.21
5 20250311 147135 70473377 458325525 219524569355 0.21