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

635
048430/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193300,1196849125,9410,9410,9410,9410,2604
20250318,193200,1196849125,9410,9410,9410,9410,0
20250318,193100,1196849125,9410,9410,9410,9410,0
20250318,193000,1196849125,9410,9410,9410,9410,0
20250318,192900,1196849125,9410,9410,9410,9410,0
20250318,192800,1196849125,9410,9410,9410,9410,0
20250318,192700,1196849125,9410,9410,9410,9410,0
20250318,192600,1196849125,9410,9410,9410,9410,0
20250318,192500,1196849125,9410,9410,9410,9410,0
20250318,192400,1196849125,9410,9410,9410,9410,0
20250318,192300,1196849125,9410,9410,9410,9410,0
20250318,192200,1196849125,9410,9410,9410,9410,0
20250318,192100,1196849125,9410,9410,9410,9410,0
20250318,192000,1196849125,9410,9410,9410,9410,0
20250318,191900,1196849125,9410,9410,9410,9410,0
20250318,191800,1196849125,9410,9410,9410,9410,0
20250318,191700,1196849125,9410,9410,9410,9410,0
20250318,191600,1196849125,9410,9410,9410,9410,0
20250318,191500,1196849125,9410,9410,9410,9410,0
20250318,191400,1196849125,9410,9410,9410,9410,0
20250318,191300,1196849125,9410,9410,9410,9410,0
20250318,191200,1196849125,9410,9410,9410,9410,0
20250318,191100,1196849125,9410,9410,9410,9410,0
20250318,191000,1196849125,9410,9410,9410,9410,0
20250318,190900,1196849125,9410,9410,9410,9410,0
20250318,190800,1196849125,9410,9410,9410,9410,0
20250318,190700,1196849125,9410,9410,9410,9410,0
20250318,190600,1196849125,9410,9410,9410,9410,0
20250318,190500,1196849125,9410,9410,9410,9410,0
20250318,190400,1196849125,9410,9410,9410,9410,0
20250318,190300,1196849125,9410,9410,9410,9410,2604
20250318,190200,1196849125,9410,9410,9410,9410,0
20250318,190100,1196849125,9410,9410,9410,9410,0
20250318,190000,1196849125,9410,9410,9410,9410,0
20250318,185900,1196849125,9410,9410,9410,9410,0
20250318,185800,1196849125,9410,9410,9410,9410,0
20250318,185700,1196849125,9410,9410,9410,9410,0
20250318,185600,1196849125,9410,9410,9410,9410,0
20250318,185500,1196849125,9410,9410,9410,9410,0
20250318,185400,1196849125,9410,9410,9410,9410,0
20250318,185300,1196849125,9410,9410,9410,9410,0
20250318,185200,1196849125,9410,9410,9410,9410,0
20250318,185100,1196849125,9410,9410,9410,9410,0
20250318,185000,1196849125,9410,9410,9410,9410,0
20250318,184900,1196849125,9410,9410,9410,9410,0
20250318,184800,1196849125,9410,9410,9410,9410,0
20250318,184700,1196849125,9410,9410,9410,9410,0
20250318,184600,1196849125,9410,9410,9410,9410,0
20250318,184500,1196849125,9410,9410,9410,9410,0
20250318,184400,1196849125,9410,9410,9410,9410,0
20250318,184300,1196849125,9410,9410,9410,9410,0
20250318,184200,1196849125,9410,9410,9410,9410,0
20250318,184100,1196849125,9410,9410,9410,9410,0
20250318,184000,1196849125,9410,9410,9410,9410,0
20250318,183900,1196849125,9410,9410,9410,9410,0
20250318,183800,1196849125,9410,9410,9410,9410,0
20250318,183700,1196849125,9410,9410,9410,9410,0
20250318,183600,1196849125,9410,9410,9410,9410,0
20250318,183500,1196849125,9410,9410,9410,9410,0
20250318,183400,1196849125,9410,9410,9410,9410,0
20250318,183300,1196849125,9410,9410,9410,9410,2604
20250318,183200,1196849125,9410,9410,9410,9410,0
20250318,183100,1196849125,9410,9410,9410,9410,0
20250318,183000,1196849125,9410,9410,9410,9410,0
20250318,182900,1196849125,9410,9410,9410,9410,0
20250318,182800,1196849125,9410,9410,9410,9410,0
20250318,182700,1196849125,9410,9410,9410,9410,0
20250318,182600,1196849125,9410,9410,9410,9410,0
20250318,182500,1196849125,9410,9410,9410,9410,0
20250318,182400,1196849125,9410,9410,9410,9410,0
20250318,182300,1196849125,9410,9410,9410,9410,0
20250318,182200,1196849125,9410,9410,9410,9410,0
20250318,182100,1196849125,9410,9410,9410,9410,0
20250318,182000,1196849125,9410,9410,9410,9410,0
20250318,181900,1196849125,9410,9410,9410,9410,0
20250318,181800,1196849125,9410,9410,9410,9410,0
20250318,181700,1196849125,9410,9410,9410,9410,0
20250318,181600,1196849125,9410,9410,9410,9410,0
20250318,181500,1196849125,9410,9410,9410,9410,0
20250318,181400,1196849125,9410,9410,9410,9410,0
20250318,181300,1196849125,9410,9410,9410,9410,0
20250318,181200,1196849125,9410,9410,9410,9410,0
20250318,181100,1196849125,9410,9410,9410,9410,0
20250318,181000,1196849125,9410,9410,9410,9410,0
20250318,180900,1196849125,9410,9410,9410,9410,0
20250318,180800,1196849125,9410,9410,9410,9410,0
20250318,180700,1196849125,9410,9410,9410,9410,0
20250318,180600,1196849125,9410,9410,9410,9410,0
20250318,180500,1196849125,9410,9410,9410,9410,0
20250318,180400,1196849125,9410,9410,9410,9410,0
20250318,180300,1196849125,9410,9410,9410,9410,2604
20250318,180200,1196849125,9410,9410,9410,9410,0
20250318,180100,1196849125,9410,9410,9410,9410,0
20250318,180000,1196849125,9410,9410,9410,9410,0
20250318,175900,1196849125,9410,9410,9410,9410,0
20250318,175800,1196849125,9410,9410,9410,9410,0
20250318,175700,1196849125,9410,9410,9410,9410,0
20250318,175600,1196849125,9410,9410,9410,9410,0
20250318,175500,1196849125,9410,9410,9410,9410,0
20250318,175400,1196849125,9410,9410,9410,9410,0
20250318,175300,1196849125,9410,9410,9410,9410,0
20250318,175200,1196849125,9410,9410,9410,9410,0
20250318,175100,1196849125,9410,9410,9410,9410,0
20250318,175000,1196849125,9410,9410,9410,9410,0
20250318,174900,1196849125,9410,9410,9410,9410,0
20250318,174800,1196849125,9410,9410,9410,9410,0
20250318,174700,1196849125,9410,9410,9410,9410,0
20250318,174600,1196849125,9410,9410,9410,9410,0
20250318,174500,1196849125,9410,9410,9410,9410,0
20250318,174400,1196849125,9410,9410,9410,9410,0
20250318,174300,1196849125,9410,9410,9410,9410,0
20250318,174200,1196849125,9410,9410,9410,9410,0
20250318,174100,1196849125,9410,9410,9410,9410,0
20250318,174000,1196849125,9410,9410,9410,9410,0
20250318,173900,1196849125,9410,9410,9410,9410,0
20250318,173800,1196849125,9410,9410,9410,9410,0
20250318,173700,1196849125,9410,9410,9410,9410,0
20250318,173600,1196849125,9410,9410,9410,9410,0
20250318,173500,1196849125,9410,9410,9410,9410,0
20250318,173400,1196849125,9410,9410,9410,9410,0
20250318,173300,1196849125,9410,9410,9410,9410,2604
20250318,173200,1196849125,9410,9410,9410,9410,0
20250318,173100,1196849125,9410,9410,9410,9410,0
20250318,173000,1196849125,9410,9410,9410,9410,0
20250318,172900,1196849125,9410,9410,9410,9410,0
20250318,172800,1196849125,9410,9410,9410,9410,0
20250318,172700,1196849125,9410,9410,9410,9410,0
20250318,172600,1196849125,9410,9410,9410,9410,0
20250318,172500,1196849125,9410,9410,9410,9410,0
20250318,172400,1196849125,9410,9410,9410,9410,0
20250318,172300,1196849125,9410,9410,9410,9410,0
20250318,172200,1196849125,9410,9410,9410,9410,0
20250318,172100,1196849125,9410,9410,9410,9410,0
20250318,172000,1196849125,9410,9410,9410,9410,0
20250318,171900,1196849125,9410,9410,9410,9410,0
20250318,171800,1196849125,9410,9410,9410,9410,0
20250318,171700,1196849125,9410,9410,9410,9410,0
20250318,171600,1196849125,9410,9410,9410,9410,0
20250318,171500,1196849125,9410,9410,9410,9410,0
20250318,171400,1196849125,9410,9410,9410,9410,0
20250318,171300,1196849125,9410,9410,9410,9410,0
20250318,171200,1196849125,9410,9410,9410,9410,0
20250318,171100,1196849125,9410,9410,9410,9410,0
20250318,171000,1196849125,9410,9410,9410,9410,0
20250318,170900,1196849125,9410,9410,9410,9410,0
20250318,170800,1196849125,9410,9410,9410,9410,0
20250318,170700,1196849125,9410,9410,9410,9410,0
20250318,170600,1196849125,9410,9410,9410,9410,0
20250318,170500,1196849125,9410,9410,9410,9410,0
20250318,170400,1196849125,9410,9410,9410,9410,0
20250318,170300,1196849125,9410,9410,9410,9410,2604
20250318,170200,1196849125,9410,9410,9410,9410,0
20250318,170100,1196849125,9410,9410,9410,9410,0
20250318,170000,1196849125,9410,9410,9410,9410,0
20250318,165900,1196849125,9410,9410,9410,9410,0
20250318,165800,1196849125,9410,9410,9410,9410,0
20250318,165700,1196849125,9410,9410,9410,9410,0
20250318,165600,1196849125,9410,9410,9410,9410,0
20250318,165500,1196849125,9410,9410,9410,9410,0
20250318,165400,1196849125,9410,9410,9410,9410,0
20250318,165300,1196849125,9410,9410,9410,9410,0
20250318,165200,1196849125,9410,9410,9410,9410,0
20250318,165100,1196849125,9410,9410,9410,9410,0
20250318,165000,1196849125,9410,9410,9410,9410,0
20250318,164900,1196849125,9410,9410,9410,9410,0
20250318,164800,1196849125,9410,9410,9410,9410,0
20250318,164700,1196849125,9410,9410,9410,9410,0
20250318,164600,1196849125,9410,9410,9410,9410,0
20250318,164500,1196849125,9410,9410,9410,9410,0
20250318,164400,1196849125,9410,9410,9410,9410,0
20250318,164300,1196849125,9410,9410,9410,9410,0
20250318,164200,1196849125,9410,9410,9410,9410,0
20250318,164100,1196849125,9410,9410,9410,9410,0
20250318,164000,1196849125,9410,9410,9410,9410,0
20250318,163900,1196849125,9410,9410,9410,9410,0
20250318,163800,1196849125,9410,9410,9410,9410,0
20250318,163700,1196849125,9410,9410,9410,9410,0
20250318,163600,1196849125,9410,9410,9410,9410,0
20250318,163500,1196849125,9410,9410,9410,9410,0
20250318,163400,1196849125,9410,9410,9410,9410,0
20250318,163300,1196849125,9410,9410,9410,9410,2604
20250318,163200,1196849125,9410,9410,9410,9410,0
20250318,163100,1196849125,9410,9410,9410,9410,0
20250318,163000,1196849125,9410,9410,9410,9410,0
20250318,162900,1196849125,9410,9410,9410,9410,0
20250318,162800,1196849125,9410,9410,9410,9410,0
20250318,162700,1196849125,9410,9410,9410,9410,0
20250318,162600,1196849125,9410,9410,9410,9410,0
20250318,162500,1196849125,9410,9410,9410,9410,0
20250318,162400,1196849125,9410,9410,9410,9410,0
20250318,162300,1196849125,9410,9410,9410,9410,0
20250318,162200,1196849125,9410,9410,9410,9410,0
20250318,162100,1196849125,9410,9410,9410,9410,0
20250318,162000,1196849125,9410,9410,9410,9410,0
20250318,161900,1196849125,9410,9410,9410,9410,0
20250318,161800,1196849125,9410,9410,9410,9410,0
20250318,161700,1196849125,9410,9410,9410,9410,0
20250318,161600,1196849125,9410,9410,9410,9410,0
20250318,161500,1196849125,9410,9410,9410,9410,0
20250318,161400,1196849125,9410,9410,9410,9410,0
20250318,161300,1196849125,9410,9410,9410,9410,0
20250318,161200,1196849125,9410,9410,9410,9410,0
20250318,161100,1196849125,9410,9410,9410,9410,0
20250318,161000,1196849125,9410,9410,9410,9410,0
20250318,160900,1196849125,9410,9410,9410,9410,0
20250318,160800,1196849125,9410,9410,9410,9410,0
20250318,160700,1196849125,9410,9410,9410,9410,0
20250318,160600,1196849125,9410,9410,9410,9410,0
20250318,160500,1196849125,9410,9410,9410,9410,0
20250318,160400,1196849125,9410,9410,9410,9410,0
20250318,160300,1196849125,9410,9410,9410,9410,2604
20250318,160200,1196849125,9410,9410,9410,9410,0
20250318,160100,1196849125,9410,9410,9410,9410,0
20250318,160000,1196849125,9410,9410,9410,9410,0
20250318,155900,1196849125,9410,9410,9410,9410,0
20250318,155800,1196849125,9410,9410,9410,9410,0
20250318,155700,1196849125,9410,9410,9410,9410,0
20250318,155600,1196849125,9410,9410,9410,9410,0
20250318,155500,1196849125,9410,9410,9410,9410,0
20250318,155400,1196849125,9410,9410,9410,9410,0
20250318,155300,1196849125,9410,9410,9410,9410,0
20250318,155200,1196849125,9410,9410,9410,9410,0
20250318,155100,1196849125,9410,9410,9410,9410,0
20250318,155000,1196849125,9410,9410,9410,9410,0
20250318,154900,1196849125,9410,9410,9410,9410,0
20250318,154800,1196849125,9410,9410,9410,9410,0
20250318,154700,1196849125,9410,9410,9410,9410,0
20250318,154600,1196849125,9410,9410,9410,9410,0
20250318,154500,1196849125,9410,9410,9410,9410,0
20250318,154400,1196849125,9410,9410,9410,9410,0
20250318,154300,1196849125,9410,9410,9410,9410,0
20250318,154200,1196849125,9410,9410,9410,9410,0
20250318,154100,1196849125,9410,9410,9410,9410,0
20250318,154000,1196849125,9410,9410,9410,9410,0
20250318,153900,1196849125,9410,9410,9410,9410,0
20250318,153800,1196849125,9410,9410,9410,9410,0
20250318,153700,1196849125,9410,9410,9410,9410,0
20250318,153600,1196849125,9410,9410,9410,9410,0
20250318,153500,1196849125,9410,9410,9410,9410,0
20250318,153400,1196849125,9410,9410,9410,9410,0
20250318,153300,1196849125,9410,9410,9410,9410,2604
20250318,153200,1196849125,9410,9410,9410,9410,0
20250318,153100,1196849125,9410,9410,9410,9410,0
20250318,153000,1196849125,9410,9410,9410,9410,2604
20250318,152900,1172345485,9380,9380,9380,9380,0
20250318,152800,1172345485,9380,9380,9380,9380,0
20250318,152700,1172345485,9380,9380,9380,9380,0
20250318,152600,1172345485,9380,9380,9380,9380,0
20250318,152500,1172345485,9380,9380,9380,9380,0
20250318,152400,1172345485,9380,9380,9380,9380,0
20250318,152300,1172345485,9380,9380,9380,9380,0
20250318,152200,1172345485,9380,9380,9380,9380,0
20250318,152100,1172345485,9380,9380,9380,9380,0
20250318,152000,1172345485,9380,9380,9380,9380,0
20250318,151900,1172345485,9380,9380,9390,9380,158
20250318,151800,1170863435,9390,9400,9400,9390,114
20250318,151700,1169792965,9390,9390,9390,9390,0
20250318,151600,1169792965,9390,9410,9410,9390,1063
20250318,151500,1159801165,9420,9420,9420,9420,80
20250318,151400,1159047565,9400,9410,9410,9400,785
20250318,151300,1151660725,9420,9400,9420,9400,763
20250318,151200,1144480915,9400,9400,9400,9400,611
20250318,151100,1138737515,9390,9390,9390,9380,416
20250318,151000,1134831285,9380,9380,9380,9380,0
20250318,150900,1134831285,9380,9380,9380,9380,563
20250318,150800,1129550345,9390,9390,9390,9390,0
20250318,150700,1129550345,9390,9390,9390,9390,0
20250318,150600,1129550345,9390,9380,9390,9380,29
20250318,150500,1129278315,9390,9390,9390,9390,1
20250318,150400,1129268925,9390,9390,9390,9390,0
20250318,150300,1129268925,9390,9390,9390,9390,0
20250318,150200,1129268925,9390,9390,9390,9390,1
20250318,150100,1129259535,9390,9390,9390,9390,1
20250318,150000,1129250145,9390,9380,9390,9380,100
20250318,145900,1128312135,9380,9360,9380,9360,674
20250318,145800,1121997275,9360,9360,9360,9360,0
20250318,145700,1121997275,9360,9360,9360,9360,250
20250318,145600,1119657275,9360,9360,9360,9360,1
20250318,145500,1119647915,9360,9360,9360,9360,0
20250318,145400,1119647915,9360,9360,9360,9360,1
20250318,145300,1119638555,9340,9340,9340,9340,0
20250318,145200,1119638555,9340,9340,9340,9340,0
20250318,145100,1119638555,9340,9340,9340,9340,1
20250318,145000,1119629215,9340,9340,9340,9340,111
20250318,144900,1118592475,9340,9350,9350,9340,600
20250318,144800,1112987945,9350,9350,9350,9350,4
20250318,144700,1112950545,9340,9340,9340,9340,0
20250318,144600,1112950545,9340,9340,9340,9340,1
20250318,144500,1112941205,9340,9340,9340,9340,0
20250318,144400,1112941205,9340,9340,9340,9340,0
20250318,144300,1112941205,9340,9350,9350,9340,164
20250318,144200,1111408345,9350,9350,9350,9350,31
20250318,144100,1111118495,9340,9340,9340,9340,1
20250318,144000,1111109155,9350,9340,9350,9340,412
20250318,143900,1107260975,9340,9340,9340,9340,223
20250318,143800,1105178155,9350,9350,9350,9350,264
20250318,143700,1102709755,9350,9350,9350,9350,0
20250318,143600,1102709755,9350,9350,9350,9350,0
20250318,143500,1102709755,9350,9350,9350,9350,45
20250318,143400,1102289005,9360,9360,9360,9360,8
20250318,143300,1102214125,9350,9350,9350,9350,0
20250318,143200,1102214125,9350,9350,9350,9350,4
20250318,143100,1102176725,9350,9350,9350,9350,19
20250318,143000,1101999075,9350,9350,9350,9350,0
20250318,142900,1101999075,9350,9350,9350,9350,0
20250318,142800,1101999075,9350,9350,9350,9350,50
20250318,142700,1101531575,9350,9350,9350,9350,1
20250318,142600,1101522225,9350,9350,9350,9350,42
20250318,142500,1101129525,9350,9350,9350,9350,0
20250318,142400,1101129525,9350,9360,9360,9350,44
20250318,142300,1100717905,9340,9340,9340,9340,0
20250318,142200,1100717905,9340,9340,9340,9340,0
20250318,142100,1100717905,9340,9340,9340,9340,0
20250318,142000,1100717905,9340,9340,9340,9340,13
20250318,141900,1100596485,9350,9350,9350,9350,0
20250318,141800,1100596485,9350,9360,9360,9350,408
20250318,141700,1096781485,9350,9350,9350,9350,50
20250318,141600,1096313985,9350,9350,9350,9350,0
20250318,141500,1096313985,9350,9360,9360,9350,1181
20250318,141400,1085269645,9360,9360,9360,9360,1
20250318,141300,1085260285,9370,9370,9370,9370,1
20250318,141200,1085250915,9370,9370,9370,9370,0
20250318,141100,1085250915,9370,9370,9370,9370,0
20250318,141000,1085250915,9370,9370,9370,9370,487
20250318,140900,1080687725,9400,9400,9400,9400,0
20250318,140800,1080687725,9400,9400,9400,9400,0
20250318,140700,1080687725,9400,9390,9400,9390,10
20250318,140600,1080593735,9360,9360,9360,9360,0
20250318,140500,1080593735,9360,9360,9360,9360,90
20250318,140400,1079751335,9360,9360,9360,9360,0
20250318,140300,1079751335,9360,9360,9360,9360,240
20250318,140200,1077504935,9360,9360,9360,9360,0
20250318,140100,1077504935,9360,9360,9360,9360,4
20250318,140000,1077467495,9350,9350,9350,9350,0
20250318,135900,1077467495,9350,9350,9350,9350,2130
20250318,135800,1057551995,9350,9350,9350,9350,2
20250318,135700,1057533295,9350,9350,9350,9350,1039
20250318,135600,1047818645,9350,9350,9350,9350,7
20250318,135500,1047753195,9360,9360,9360,9360,161
20250318,135400,1046246235,9360,9360,9360,9360,0
20250318,135300,1046246235,9360,9360,9360,9360,50
20250318,135200,1045778235,9370,9370,9370,9370,0
20250318,135100,1045778235,9370,9370,9370,9370,1
20250318,135000,1045768865,9380,9380,9380,9380,0
20250318,134900,1045768865,9380,9380,9380,9380,0
20250318,134800,1045768865,9380,9380,9380,9380,200
20250318,134700,1043892865,9380,9370,9380,9370,216
20250318,134600,1041866835,9350,9350,9350,9350,0
20250318,134500,1041866835,9350,9380,9380,9350,254
20250318,134400,1039489565,9380,9380,9380,9380,0
20250318,134300,1039489565,9380,9380,9380,9380,1
20250318,134200,1039480185,9370,9370,9370,9370,0
20250318,134100,1039480185,9370,9370,9370,9370,37
20250318,134000,1039133495,9340,9340,9340,9340,0
20250318,133900,1039133495,9340,9340,9340,9340,1000
20250318,133800,1029793495,9330,9330,9330,9330,2
20250318,133700,1029774835,9320,9300,9320,9300,632
20250318,133600,1023888815,9310,9310,9310,9310,0
20250318,133500,1023888815,9310,9310,9310,9310,0
20250318,133400,1023888815,9310,9310,9310,9310,10
20250318,133300,1023795715,9310,9310,9310,9310,12
20250318,133200,1023683995,9320,9310,9320,9310,2
20250318,133100,1023665365,9270,9300,9320,9270,1318
20250318,133000,1011438595,9330,9310,9330,9310,5
20250318,132900,1011391985,9330,9330,9330,9330,0
20250318,132800,1011391985,9330,9290,9330,9280,914
20250318,132700,1002902165,9300,9320,9320,9300,4880
20250318,132600,957501865,9350,9350,9350,9350,0
20250318,132500,957501865,9350,9350,9350,9350,2
20250318,132400,957483165,9350,9350,9350,9350,1
20250318,132300,957473815,9310,9330,9330,9310,520
20250318,132200,952628965,9350,9360,9360,9350,48
20250318,132100,952180155,9370,9370,9370,9370,0
20250318,132000,952180155,9370,9370,9370,9370,0
20250318,131900,952180155,9370,9350,9370,9350,15
20250318,131800,952039885,9360,9360,9360,9360,1
20250318,131700,952030525,9360,9360,9360,9360,0
20250318,131600,952030525,9360,9360,9360,9350,351
20250318,131500,948746665,9350,9360,9370,9350,111
20250318,131400,947708695,9380,9380,9380,9380,1
20250318,131300,947699315,9370,9370,9370,9370,126
20250318,131200,946518695,9370,9370,9370,9370,1
20250318,131100,946509325,9370,9360,9370,9360,239
20250318,131000,944269915,9370,9370,9370,9370,1
20250318,130900,944260545,9380,9380,9380,9380,0
20250318,130800,944260545,9380,9340,9380,9320,2368
20250318,130700,922166415,9350,9360,9380,9350,3034
20250318,130600,893793525,9370,9360,9370,9360,918
20250318,130500,885199485,9360,9380,9380,9360,1477
20250318,130400,871361225,9390,9390,9390,9390,0
20250318,130300,871361225,9390,9390,9390,9390,0
20250318,130200,871361225,9390,9390,9390,9390,0
20250318,130100,871361225,9390,9390,9390,9390,5
20250318,130000,871314275,9400,9400,9400,9400,0
20250318,125900,871314275,9400,9400,9400,9400,0
20250318,125800,871314275,9400,9370,9400,9370,189
20250318,125700,869543315,9370,9400,9400,9370,36
20250318,125600,869205725,9380,9380,9380,9380,200
20250318,125500,867329725,9400,9400,9400,9400,10
20250318,125400,867235725,9400,9370,9400,9370,568
20250318,125300,861911655,9390,9390,9390,9390,0
20250318,125200,861911655,9390,9390,9390,9390,0
20250318,125100,861911655,9390,9390,9390,9390,1
20250318,125000,861902265,9380,9385,9385,9380,28
20250318,124900,861639600,9390,9390,9390,9390,10
20250318,124800,861545700,9390,9390,9390,9390,20
20250318,124700,861357900,9390,9370,9390,9370,30
20250318,124600,861076780,9370,9370,9370,9370,381
20250318,124500,857506810,9360,9370,9370,9360,349
20250318,124400,854236700,9370,9370,9370,9370,0
20250318,124300,854236700,9370,9370,9370,9370,113
20250318,124200,853177890,9370,9370,9370,9370,0
20250318,124100,853177890,9370,9370,9370,9370,0
20250318,124000,853177890,9370,9370,9370,9370,0
20250318,123900,853177890,9370,9370,9370,9370,0
20250318,123800,853177890,9370,9370,9370,9370,0
20250318,123700,853177890,9370,9390,9390,9370,700
20250318,123600,846616590,9390,9400,9400,9390,106
20250318,123500,845620290,9420,9400,9420,9400,5
20250318,123400,845573270,9400,9390,9400,9390,2
20250318,123300,845554480,9380,9380,9380,9380,0
20250318,123200,845554480,9380,9390,9390,9380,551
20250318,123100,840381430,9400,9400,9400,9400,1
20250318,123000,840372030,9400,9400,9400,9400,0
20250318,122900,840372030,9400,9400,9400,9400,0
20250318,122800,840372030,9400,9400,9400,9400,0
20250318,122700,840372030,9400,9400,9400,9400,700
20250318,122600,833792030,9400,9410,9410,9400,45
20250318,122500,833368880,9410,9410,9410,9410,9
20250318,122400,833284190,9410,9410,9410,9410,0
20250318,122300,833284190,9410,9410,9410,9410,1
20250318,122200,833274780,9430,9430,9430,9430,0
20250318,122100,833274780,9430,9430,9430,9430,0
20250318,122000,833274780,9430,9430,9430,9430,0
20250318,121900,833274780,9430,9390,9430,9390,960
20250318,121800,824226960,9390,9390,9390,9390,0
20250318,121700,824226960,9390,9390,9390,9390,0
20250318,121600,824226960,9390,9390,9390,9390,1
20250318,121500,824217570,9400,9400,9400,9400,0
20250318,121400,824217570,9400,9400,9400,9400,0
20250318,121300,824217570,9400,9400,9400,9400,2
20250318,121200,824198770,9400,9400,9400,9400,6
20250318,121100,824142370,9400,9400,9400,9400,230
20250318,121000,821980370,9420,9420,9420,9420,0
20250318,120900,821980370,9420,9400,9420,9400,20
20250318,120800,821792350,9420,9420,9420,9420,1
20250318,120700,821782930,9380,9380,9380,9380,735
20250318,120600,814888630,9380,9420,9420,9380,1588
20250318,120500,799959750,9470,9430,9470,9430,39
20250318,120400,799590980,9420,9420,9420,9420,74
20250318,120300,798893900,9410,9410,9410,9410,0
20250318,120200,798893900,9410,9410,9410,9410,0
20250318,120100,798893900,9410,9410,9410,9410,4
20250318,120000,798856260,9430,9430,9430,9430,200
20250318,115900,796970260,9430,9430,9430,9430,0
20250318,115800,796970260,9430,9430,9430,9430,0
20250318,115700,796970260,9430,9430,9430,9430,0
20250318,115600,796970260,9430,9430,9430,9430,1
20250318,115500,796960830,9410,9410,9410,9410,20
20250318,115400,796772630,9410,9410,9410,9410,0
20250318,115300,796772630,9410,9410,9410,9410,131
20250318,115200,795539920,9410,9410,9410,9410,231
20250318,115100,793366210,9420,9420,9420,9420,182
20250318,115000,791651770,9420,9410,9420,9410,209
20250318,114900,789683890,9400,9400,9400,9400,0
20250318,114800,789683890,9400,9400,9400,9400,0
20250318,114700,789683890,9400,9400,9400,9400,0
20250318,114600,789683890,9400,9400,9400,9400,0
20250318,114500,789683890,9400,9410,9410,9400,616
20250318,114400,783891900,9410,9410,9410,9410,417
20250318,114300,779967930,9410,9400,9410,9400,324
20250318,114200,776922220,9400,9400,9400,9400,1
20250318,114100,776912820,9410,9410,9410,9410,1
20250318,114000,776903410,9350,9380,9380,9350,3648
20250318,113900,742747960,9420,9410,9420,9410,1501
20250318,113800,728623540,9380,9400,9400,9380,2604
20250318,113700,704182650,9400,9410,9410,9400,1443
20250318,113600,690604500,9420,9420,9420,9420,10
20250318,113500,690510300,9440,9440,9440,9440,0
20250318,113400,690510300,9440,9440,9440,9440,0
20250318,113300,690510300,9440,9430,9440,9430,101
20250318,113200,689557860,9460,9460,9460,9460,2
20250318,113100,689538940,9410,9400,9460,9400,3662
20250318,113000,655112380,9410,9410,9410,9410,0
20250318,112900,655112380,9410,9420,9420,9410,12
20250318,112800,654999450,9410,9410,9410,9410,18
20250318,112700,654830070,9430,9430,9430,9430,0
20250318,112600,654830070,9430,9400,9430,9390,501
20250318,112500,650121540,9430,9410,9430,9400,5100
20250318,112400,602156500,9420,9430,9440,9420,2760
20250318,112300,576138080,9470,9470,9470,9470,1
20250318,112200,576128610,9440,9440,9440,9440,127
20250318,112100,574929730,9480,9480,9480,9480,0
20250318,112000,574929730,9480,9480,9480,9480,1
20250318,111900,574920250,9430,9430,9430,9430,1
20250318,111800,574910820,9420,9430,9430,9420,500
20250318,111700,570195830,9430,9430,9430,9430,868
20250318,111600,562010590,9430,9450,9450,9430,3831
20250318,111500,525830870,9450,9460,9460,9450,52
20250318,111400,525339450,9460,9500,9500,9460,2658
20250318,111300,500169460,9470,9470,9470,9470,0
20250318,111200,500169460,9470,9480,9480,9470,287
20250318,111100,497450690,9480,9470,9480,9470,402
20250318,111000,493643230,9470,9470,9470,9470,0
20250318,110900,493643230,9470,9470,9470,9470,0
20250318,110800,493643230,9470,9470,9470,9470,1
20250318,110700,493633760,9460,9460,9460,9460,0
20250318,110600,493633760,9460,9460,9460,9460,1
20250318,110500,493624300,9470,9450,9470,9450,139
20250318,110400,492309370,9450,9450,9450,9450,3
20250318,110300,492281020,9450,9450,9450,9450,219
20250318,110200,490211470,9460,9470,9470,9460,1637
20250318,110100,474723010,9510,9510,9510,9510,0
20250318,110000,474723010,9510,9500,9520,9500,1037
20250318,105900,464856610,9510,9510,9510,9510,0
20250318,105800,464856610,9510,9470,9510,9470,102
20250318,105700,463890590,9470,9470,9470,9470,443
20250318,105600,459695380,9470,9490,9510,9470,946
20250318,105500,450700240,9470,9470,9470,9470,0
20250318,105400,450700240,9470,9470,9470,9470,0
20250318,105300,450700240,9470,9470,9470,9470,1
20250318,105200,450690770,9470,9470,9510,9470,4970
20250318,105100,403605730,9470,9480,9480,9470,7
20250318,105000,403539430,9510,9510,9510,9510,15
20250318,104900,403396780,9470,9480,9480,9470,273
20250318,104800,400808750,9480,9480,9480,9480,154
20250318,104700,399348830,9510,9450,9510,9450,2201
20250318,104600,378453390,9440,9440,9440,9440,0
20250318,104500,378453390,9440,9440,9440,9440,0
20250318,104400,378453390,9440,9440,9440,9440,183
20250318,104300,376725870,9440,9440,9450,9440,366
20250318,104200,373268080,9450,9450,9450,9450,0
20250318,104100,373268080,9450,9450,9450,9450,0
20250318,104000,373268080,9450,9450,9450,9450,6
20250318,103900,373211380,9430,9430,9430,9430,235
20250318,103800,370995330,9430,9430,9430,9430,183
20250318,103700,369269640,9430,9430,9430,9430,451
20250318,103600,365016710,9440,9470,9470,9440,2068
20250318,103500,345474440,9460,9460,9460,9460,1000
20250318,103400,336014440,9470,9470,9470,9470,0
20250318,103300,336014440,9470,9470,9470,9470,0
20250318,103200,336014440,9470,9470,9470,9470,0
20250318,103100,336014440,9470,9470,9470,9470,0
20250318,103000,336014440,9470,9470,9470,9470,0
20250318,102900,336014440,9470,9470,9470,9470,0
20250318,102800,336014440,9470,9470,9470,9460,207
20250318,102700,334054350,9470,9470,9470,9470,1
20250318,102600,334044880,9470,9470,9470,9470,40
20250318,102500,333666080,9490,9490,9490,9490,0
20250318,102400,333666080,9490,9490,9490,9490,1
20250318,102300,333656590,9500,9500,9500,9500,0
20250318,102200,333656590,9500,9500,9500,9500,1
20250318,102100,333647090,9500,9490,9500,9490,7
20250318,102000,333580650,9440,9490,9490,9440,37
20250318,101900,333229720,9490,9460,9490,9460,400
20250318,101800,329437580,9430,9430,9430,9430,215
20250318,101700,327410130,9450,9450,9450,9450,200
20250318,101600,325520130,9470,9470,9470,9470,0
20250318,101500,325520130,9470,9470,9470,9470,1
20250318,101400,325510660,9430,9430,9430,9430,0
20250318,101300,325510660,9430,9430,9430,9430,0
20250318,101200,325510660,9430,9440,9440,9430,153
20250318,101100,324067630,9440,9440,9460,9440,239
20250318,101000,321808770,9440,9440,9440,9440,35
20250318,100900,321478370,9440,9460,9460,9440,51
20250318,100800,320996710,9460,9460,9460,9460,15
20250318,100700,320854810,9430,9430,9430,9430,0
20250318,100600,320854810,9430,9440,9440,9430,200
20250318,100500,318968290,9440,9440,9440,9440,0
20250318,100400,318968290,9440,9440,9440,9440,0
20250318,100300,318968290,9440,9440,9440,9440,0
20250318,100200,318968290,9440,9450,9450,9440,1207
20250318,100100,307568250,9470,9470,9470,9470,0
20250318,100000,307568250,9470,9470,9470,9470,18
20250318,095900,307397790,9480,9460,9480,9460,2
20250318,095800,307378850,9450,9450,9450,9450,200
20250318,095700,305488850,9450,9460,9460,9450,3251
20250318,095600,274765510,9460,9460,9460,9460,1
20250318,095500,274756050,9480,9480,9480,9480,0
20250318,095400,274756050,9480,9460,9480,9460,316
20250318,095300,271766670,9460,9480,9480,9460,700
20250318,095200,265139470,9490,9490,9490,9490,25
20250318,095100,264902220,9480,9470,9480,9470,1228
20250318,095000,253270810,9470,9460,9470,9460,550
20250318,094900,248064790,9460,9460,9460,9460,110
20250318,094800,247024190,9470,9470,9470,9470,1
20250318,094700,247014720,9450,9440,9470,9440,21
20250318,094600,246816350,9450,9450,9450,9450,420
20250318,094500,242847350,9470,9470,9470,9470,401
20250318,094400,239049880,9470,9480,9480,9450,8
20250318,094300,238974180,9450,9450,9450,9450,1
20250318,094200,238964730,9480,9470,9480,9470,7
20250318,094100,238898430,9480,9470,9480,9470,2
20250318,094000,238879480,9460,9460,9480,9460,402
20250318,093900,235076540,9490,9490,9490,9490,0
20250318,093800,235076540,9490,9490,9490,9470,312
20250318,093700,232121650,9490,9490,9490,9460,19
20250318,093600,231941790,9500,9500,9500,9500,1
20250318,093500,231932290,9510,9510,9510,9510,0
20250318,093400,231932290,9510,9470,9510,9470,235
20250318,093300,229706800,9470,9470,9470,9470,0
20250318,093200,229706800,9470,9470,9470,9470,0
20250318,093100,229706800,9470,9470,9470,9470,40
20250318,093000,229328000,9470,9450,9470,9450,55
20250318,092900,228808230,9450,9470,9470,9450,447
20250318,092800,224584060,9450,9470,9470,9450,567
20250318,092700,219225860,9440,9450,9450,9440,75
20250318,092600,218517120,9450,9400,9450,9400,566
20250318,092500,213173760,9420,9480,9480,9420,2628
20250318,092400,188341160,9540,9490,9540,9480,635
20250318,092300,182317810,9500,9510,9510,9500,287
20250318,092200,179589260,9520,9520,9520,9520,294
20250318,092100,176790380,9560,9520,9560,9520,263
20250318,092000,174283850,9510,9500,9510,9490,447
20250318,091900,170039700,9480,9480,9480,9480,0
20250318,091800,170039700,9480,9510,9510,9480,108
20250318,091700,169012800,9460,9540,9540,9460,31
20250318,091600,168717140,9550,9470,9550,9450,1458
20250318,091500,154851960,9530,9430,9530,9430,667
20250318,091400,148540970,9420,9380,9420,9380,81
20250318,091300,147780470,9420,9420,9420,9420,0
20250318,091200,147780470,9420,9420,9420,9420,120
20250318,091100,146650070,9360,9400,9430,9350,2820
20250318,091000,120244660,9400,9420,9450,9400,355
20250318,090900,116905390,9420,9530,9530,9420,2318
20250318,090800,95001890,9470,9480,9480,9470,729
20250318,090700,88092970,9480,9500,9530,9480,1254
20250318,090600,76188300,9530,9520,9530,9500,587
20250318,090500,70606740,9530,9580,9580,9530,928
20250318,090400,61746360,9580,9550,9580,9540,673
20250318,090300,55319210,9590,9600,9600,9550,727
20250318,090200,48351050,9620,9470,9620,9470,2148
20250318,090100,27793740,9460,9560,9560,9460,596
20250318,090000,22147490,9520,9550,9580,9520,2314
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193300 1196849125 9410 9410 9410 9410 2604
3 20250318 193200 1196849125 9410 9410 9410 9410 0
4 20250318 193100 1196849125 9410 9410 9410 9410 0
5 20250318 193000 1196849125 9410 9410 9410 9410 0
6 20250318 192900 1196849125 9410 9410 9410 9410 0
7 20250318 192800 1196849125 9410 9410 9410 9410 0
8 20250318 192700 1196849125 9410 9410 9410 9410 0
9 20250318 192600 1196849125 9410 9410 9410 9410 0
10 20250318 192500 1196849125 9410 9410 9410 9410 0
11 20250318 192400 1196849125 9410 9410 9410 9410 0
12 20250318 192300 1196849125 9410 9410 9410 9410 0
13 20250318 192200 1196849125 9410 9410 9410 9410 0
14 20250318 192100 1196849125 9410 9410 9410 9410 0
15 20250318 192000 1196849125 9410 9410 9410 9410 0
16 20250318 191900 1196849125 9410 9410 9410 9410 0
17 20250318 191800 1196849125 9410 9410 9410 9410 0
18 20250318 191700 1196849125 9410 9410 9410 9410 0
19 20250318 191600 1196849125 9410 9410 9410 9410 0
20 20250318 191500 1196849125 9410 9410 9410 9410 0
21 20250318 191400 1196849125 9410 9410 9410 9410 0
22 20250318 191300 1196849125 9410 9410 9410 9410 0
23 20250318 191200 1196849125 9410 9410 9410 9410 0
24 20250318 191100 1196849125 9410 9410 9410 9410 0
25 20250318 191000 1196849125 9410 9410 9410 9410 0
26 20250318 190900 1196849125 9410 9410 9410 9410 0
27 20250318 190800 1196849125 9410 9410 9410 9410 0
28 20250318 190700 1196849125 9410 9410 9410 9410 0
29 20250318 190600 1196849125 9410 9410 9410 9410 0
30 20250318 190500 1196849125 9410 9410 9410 9410 0
31 20250318 190400 1196849125 9410 9410 9410 9410 0
32 20250318 190300 1196849125 9410 9410 9410 9410 2604
33 20250318 190200 1196849125 9410 9410 9410 9410 0
34 20250318 190100 1196849125 9410 9410 9410 9410 0
35 20250318 190000 1196849125 9410 9410 9410 9410 0
36 20250318 185900 1196849125 9410 9410 9410 9410 0
37 20250318 185800 1196849125 9410 9410 9410 9410 0
38 20250318 185700 1196849125 9410 9410 9410 9410 0
39 20250318 185600 1196849125 9410 9410 9410 9410 0
40 20250318 185500 1196849125 9410 9410 9410 9410 0
41 20250318 185400 1196849125 9410 9410 9410 9410 0
42 20250318 185300 1196849125 9410 9410 9410 9410 0
43 20250318 185200 1196849125 9410 9410 9410 9410 0
44 20250318 185100 1196849125 9410 9410 9410 9410 0
45 20250318 185000 1196849125 9410 9410 9410 9410 0
46 20250318 184900 1196849125 9410 9410 9410 9410 0
47 20250318 184800 1196849125 9410 9410 9410 9410 0
48 20250318 184700 1196849125 9410 9410 9410 9410 0
49 20250318 184600 1196849125 9410 9410 9410 9410 0
50 20250318 184500 1196849125 9410 9410 9410 9410 0
51 20250318 184400 1196849125 9410 9410 9410 9410 0
52 20250318 184300 1196849125 9410 9410 9410 9410 0
53 20250318 184200 1196849125 9410 9410 9410 9410 0
54 20250318 184100 1196849125 9410 9410 9410 9410 0
55 20250318 184000 1196849125 9410 9410 9410 9410 0
56 20250318 183900 1196849125 9410 9410 9410 9410 0
57 20250318 183800 1196849125 9410 9410 9410 9410 0
58 20250318 183700 1196849125 9410 9410 9410 9410 0
59 20250318 183600 1196849125 9410 9410 9410 9410 0
60 20250318 183500 1196849125 9410 9410 9410 9410 0
61 20250318 183400 1196849125 9410 9410 9410 9410 0
62 20250318 183300 1196849125 9410 9410 9410 9410 2604
63 20250318 183200 1196849125 9410 9410 9410 9410 0
64 20250318 183100 1196849125 9410 9410 9410 9410 0
65 20250318 183000 1196849125 9410 9410 9410 9410 0
66 20250318 182900 1196849125 9410 9410 9410 9410 0
67 20250318 182800 1196849125 9410 9410 9410 9410 0
68 20250318 182700 1196849125 9410 9410 9410 9410 0
69 20250318 182600 1196849125 9410 9410 9410 9410 0
70 20250318 182500 1196849125 9410 9410 9410 9410 0
71 20250318 182400 1196849125 9410 9410 9410 9410 0
72 20250318 182300 1196849125 9410 9410 9410 9410 0
73 20250318 182200 1196849125 9410 9410 9410 9410 0
74 20250318 182100 1196849125 9410 9410 9410 9410 0
75 20250318 182000 1196849125 9410 9410 9410 9410 0
76 20250318 181900 1196849125 9410 9410 9410 9410 0
77 20250318 181800 1196849125 9410 9410 9410 9410 0
78 20250318 181700 1196849125 9410 9410 9410 9410 0
79 20250318 181600 1196849125 9410 9410 9410 9410 0
80 20250318 181500 1196849125 9410 9410 9410 9410 0
81 20250318 181400 1196849125 9410 9410 9410 9410 0
82 20250318 181300 1196849125 9410 9410 9410 9410 0
83 20250318 181200 1196849125 9410 9410 9410 9410 0
84 20250318 181100 1196849125 9410 9410 9410 9410 0
85 20250318 181000 1196849125 9410 9410 9410 9410 0
86 20250318 180900 1196849125 9410 9410 9410 9410 0
87 20250318 180800 1196849125 9410 9410 9410 9410 0
88 20250318 180700 1196849125 9410 9410 9410 9410 0
89 20250318 180600 1196849125 9410 9410 9410 9410 0
90 20250318 180500 1196849125 9410 9410 9410 9410 0
91 20250318 180400 1196849125 9410 9410 9410 9410 0
92 20250318 180300 1196849125 9410 9410 9410 9410 2604
93 20250318 180200 1196849125 9410 9410 9410 9410 0
94 20250318 180100 1196849125 9410 9410 9410 9410 0
95 20250318 180000 1196849125 9410 9410 9410 9410 0
96 20250318 175900 1196849125 9410 9410 9410 9410 0
97 20250318 175800 1196849125 9410 9410 9410 9410 0
98 20250318 175700 1196849125 9410 9410 9410 9410 0
99 20250318 175600 1196849125 9410 9410 9410 9410 0
100 20250318 175500 1196849125 9410 9410 9410 9410 0
101 20250318 175400 1196849125 9410 9410 9410 9410 0
102 20250318 175300 1196849125 9410 9410 9410 9410 0
103 20250318 175200 1196849125 9410 9410 9410 9410 0
104 20250318 175100 1196849125 9410 9410 9410 9410 0
105 20250318 175000 1196849125 9410 9410 9410 9410 0
106 20250318 174900 1196849125 9410 9410 9410 9410 0
107 20250318 174800 1196849125 9410 9410 9410 9410 0
108 20250318 174700 1196849125 9410 9410 9410 9410 0
109 20250318 174600 1196849125 9410 9410 9410 9410 0
110 20250318 174500 1196849125 9410 9410 9410 9410 0
111 20250318 174400 1196849125 9410 9410 9410 9410 0
112 20250318 174300 1196849125 9410 9410 9410 9410 0
113 20250318 174200 1196849125 9410 9410 9410 9410 0
114 20250318 174100 1196849125 9410 9410 9410 9410 0
115 20250318 174000 1196849125 9410 9410 9410 9410 0
116 20250318 173900 1196849125 9410 9410 9410 9410 0
117 20250318 173800 1196849125 9410 9410 9410 9410 0
118 20250318 173700 1196849125 9410 9410 9410 9410 0
119 20250318 173600 1196849125 9410 9410 9410 9410 0
120 20250318 173500 1196849125 9410 9410 9410 9410 0
121 20250318 173400 1196849125 9410 9410 9410 9410 0
122 20250318 173300 1196849125 9410 9410 9410 9410 2604
123 20250318 173200 1196849125 9410 9410 9410 9410 0
124 20250318 173100 1196849125 9410 9410 9410 9410 0
125 20250318 173000 1196849125 9410 9410 9410 9410 0
126 20250318 172900 1196849125 9410 9410 9410 9410 0
127 20250318 172800 1196849125 9410 9410 9410 9410 0
128 20250318 172700 1196849125 9410 9410 9410 9410 0
129 20250318 172600 1196849125 9410 9410 9410 9410 0
130 20250318 172500 1196849125 9410 9410 9410 9410 0
131 20250318 172400 1196849125 9410 9410 9410 9410 0
132 20250318 172300 1196849125 9410 9410 9410 9410 0
133 20250318 172200 1196849125 9410 9410 9410 9410 0
134 20250318 172100 1196849125 9410 9410 9410 9410 0
135 20250318 172000 1196849125 9410 9410 9410 9410 0
136 20250318 171900 1196849125 9410 9410 9410 9410 0
137 20250318 171800 1196849125 9410 9410 9410 9410 0
138 20250318 171700 1196849125 9410 9410 9410 9410 0
139 20250318 171600 1196849125 9410 9410 9410 9410 0
140 20250318 171500 1196849125 9410 9410 9410 9410 0
141 20250318 171400 1196849125 9410 9410 9410 9410 0
142 20250318 171300 1196849125 9410 9410 9410 9410 0
143 20250318 171200 1196849125 9410 9410 9410 9410 0
144 20250318 171100 1196849125 9410 9410 9410 9410 0
145 20250318 171000 1196849125 9410 9410 9410 9410 0
146 20250318 170900 1196849125 9410 9410 9410 9410 0
147 20250318 170800 1196849125 9410 9410 9410 9410 0
148 20250318 170700 1196849125 9410 9410 9410 9410 0
149 20250318 170600 1196849125 9410 9410 9410 9410 0
150 20250318 170500 1196849125 9410 9410 9410 9410 0
151 20250318 170400 1196849125 9410 9410 9410 9410 0
152 20250318 170300 1196849125 9410 9410 9410 9410 2604
153 20250318 170200 1196849125 9410 9410 9410 9410 0
154 20250318 170100 1196849125 9410 9410 9410 9410 0
155 20250318 170000 1196849125 9410 9410 9410 9410 0
156 20250318 165900 1196849125 9410 9410 9410 9410 0
157 20250318 165800 1196849125 9410 9410 9410 9410 0
158 20250318 165700 1196849125 9410 9410 9410 9410 0
159 20250318 165600 1196849125 9410 9410 9410 9410 0
160 20250318 165500 1196849125 9410 9410 9410 9410 0
161 20250318 165400 1196849125 9410 9410 9410 9410 0
162 20250318 165300 1196849125 9410 9410 9410 9410 0
163 20250318 165200 1196849125 9410 9410 9410 9410 0
164 20250318 165100 1196849125 9410 9410 9410 9410 0
165 20250318 165000 1196849125 9410 9410 9410 9410 0
166 20250318 164900 1196849125 9410 9410 9410 9410 0
167 20250318 164800 1196849125 9410 9410 9410 9410 0
168 20250318 164700 1196849125 9410 9410 9410 9410 0
169 20250318 164600 1196849125 9410 9410 9410 9410 0
170 20250318 164500 1196849125 9410 9410 9410 9410 0
171 20250318 164400 1196849125 9410 9410 9410 9410 0
172 20250318 164300 1196849125 9410 9410 9410 9410 0
173 20250318 164200 1196849125 9410 9410 9410 9410 0
174 20250318 164100 1196849125 9410 9410 9410 9410 0
175 20250318 164000 1196849125 9410 9410 9410 9410 0
176 20250318 163900 1196849125 9410 9410 9410 9410 0
177 20250318 163800 1196849125 9410 9410 9410 9410 0
178 20250318 163700 1196849125 9410 9410 9410 9410 0
179 20250318 163600 1196849125 9410 9410 9410 9410 0
180 20250318 163500 1196849125 9410 9410 9410 9410 0
181 20250318 163400 1196849125 9410 9410 9410 9410 0
182 20250318 163300 1196849125 9410 9410 9410 9410 2604
183 20250318 163200 1196849125 9410 9410 9410 9410 0
184 20250318 163100 1196849125 9410 9410 9410 9410 0
185 20250318 163000 1196849125 9410 9410 9410 9410 0
186 20250318 162900 1196849125 9410 9410 9410 9410 0
187 20250318 162800 1196849125 9410 9410 9410 9410 0
188 20250318 162700 1196849125 9410 9410 9410 9410 0
189 20250318 162600 1196849125 9410 9410 9410 9410 0
190 20250318 162500 1196849125 9410 9410 9410 9410 0
191 20250318 162400 1196849125 9410 9410 9410 9410 0
192 20250318 162300 1196849125 9410 9410 9410 9410 0
193 20250318 162200 1196849125 9410 9410 9410 9410 0
194 20250318 162100 1196849125 9410 9410 9410 9410 0
195 20250318 162000 1196849125 9410 9410 9410 9410 0
196 20250318 161900 1196849125 9410 9410 9410 9410 0
197 20250318 161800 1196849125 9410 9410 9410 9410 0
198 20250318 161700 1196849125 9410 9410 9410 9410 0
199 20250318 161600 1196849125 9410 9410 9410 9410 0
200 20250318 161500 1196849125 9410 9410 9410 9410 0
201 20250318 161400 1196849125 9410 9410 9410 9410 0
202 20250318 161300 1196849125 9410 9410 9410 9410 0
203 20250318 161200 1196849125 9410 9410 9410 9410 0
204 20250318 161100 1196849125 9410 9410 9410 9410 0
205 20250318 161000 1196849125 9410 9410 9410 9410 0
206 20250318 160900 1196849125 9410 9410 9410 9410 0
207 20250318 160800 1196849125 9410 9410 9410 9410 0
208 20250318 160700 1196849125 9410 9410 9410 9410 0
209 20250318 160600 1196849125 9410 9410 9410 9410 0
210 20250318 160500 1196849125 9410 9410 9410 9410 0
211 20250318 160400 1196849125 9410 9410 9410 9410 0
212 20250318 160300 1196849125 9410 9410 9410 9410 2604
213 20250318 160200 1196849125 9410 9410 9410 9410 0
214 20250318 160100 1196849125 9410 9410 9410 9410 0
215 20250318 160000 1196849125 9410 9410 9410 9410 0
216 20250318 155900 1196849125 9410 9410 9410 9410 0
217 20250318 155800 1196849125 9410 9410 9410 9410 0
218 20250318 155700 1196849125 9410 9410 9410 9410 0
219 20250318 155600 1196849125 9410 9410 9410 9410 0
220 20250318 155500 1196849125 9410 9410 9410 9410 0
221 20250318 155400 1196849125 9410 9410 9410 9410 0
222 20250318 155300 1196849125 9410 9410 9410 9410 0
223 20250318 155200 1196849125 9410 9410 9410 9410 0
224 20250318 155100 1196849125 9410 9410 9410 9410 0
225 20250318 155000 1196849125 9410 9410 9410 9410 0
226 20250318 154900 1196849125 9410 9410 9410 9410 0
227 20250318 154800 1196849125 9410 9410 9410 9410 0
228 20250318 154700 1196849125 9410 9410 9410 9410 0
229 20250318 154600 1196849125 9410 9410 9410 9410 0
230 20250318 154500 1196849125 9410 9410 9410 9410 0
231 20250318 154400 1196849125 9410 9410 9410 9410 0
232 20250318 154300 1196849125 9410 9410 9410 9410 0
233 20250318 154200 1196849125 9410 9410 9410 9410 0
234 20250318 154100 1196849125 9410 9410 9410 9410 0
235 20250318 154000 1196849125 9410 9410 9410 9410 0
236 20250318 153900 1196849125 9410 9410 9410 9410 0
237 20250318 153800 1196849125 9410 9410 9410 9410 0
238 20250318 153700 1196849125 9410 9410 9410 9410 0
239 20250318 153600 1196849125 9410 9410 9410 9410 0
240 20250318 153500 1196849125 9410 9410 9410 9410 0
241 20250318 153400 1196849125 9410 9410 9410 9410 0
242 20250318 153300 1196849125 9410 9410 9410 9410 2604
243 20250318 153200 1196849125 9410 9410 9410 9410 0
244 20250318 153100 1196849125 9410 9410 9410 9410 0
245 20250318 153000 1196849125 9410 9410 9410 9410 2604
246 20250318 152900 1172345485 9380 9380 9380 9380 0
247 20250318 152800 1172345485 9380 9380 9380 9380 0
248 20250318 152700 1172345485 9380 9380 9380 9380 0
249 20250318 152600 1172345485 9380 9380 9380 9380 0
250 20250318 152500 1172345485 9380 9380 9380 9380 0
251 20250318 152400 1172345485 9380 9380 9380 9380 0
252 20250318 152300 1172345485 9380 9380 9380 9380 0
253 20250318 152200 1172345485 9380 9380 9380 9380 0
254 20250318 152100 1172345485 9380 9380 9380 9380 0
255 20250318 152000 1172345485 9380 9380 9380 9380 0
256 20250318 151900 1172345485 9380 9380 9390 9380 158
257 20250318 151800 1170863435 9390 9400 9400 9390 114
258 20250318 151700 1169792965 9390 9390 9390 9390 0
259 20250318 151600 1169792965 9390 9410 9410 9390 1063
260 20250318 151500 1159801165 9420 9420 9420 9420 80
261 20250318 151400 1159047565 9400 9410 9410 9400 785
262 20250318 151300 1151660725 9420 9400 9420 9400 763
263 20250318 151200 1144480915 9400 9400 9400 9400 611
264 20250318 151100 1138737515 9390 9390 9390 9380 416
265 20250318 151000 1134831285 9380 9380 9380 9380 0
266 20250318 150900 1134831285 9380 9380 9380 9380 563
267 20250318 150800 1129550345 9390 9390 9390 9390 0
268 20250318 150700 1129550345 9390 9390 9390 9390 0
269 20250318 150600 1129550345 9390 9380 9390 9380 29
270 20250318 150500 1129278315 9390 9390 9390 9390 1
271 20250318 150400 1129268925 9390 9390 9390 9390 0
272 20250318 150300 1129268925 9390 9390 9390 9390 0
273 20250318 150200 1129268925 9390 9390 9390 9390 1
274 20250318 150100 1129259535 9390 9390 9390 9390 1
275 20250318 150000 1129250145 9390 9380 9390 9380 100
276 20250318 145900 1128312135 9380 9360 9380 9360 674
277 20250318 145800 1121997275 9360 9360 9360 9360 0
278 20250318 145700 1121997275 9360 9360 9360 9360 250
279 20250318 145600 1119657275 9360 9360 9360 9360 1
280 20250318 145500 1119647915 9360 9360 9360 9360 0
281 20250318 145400 1119647915 9360 9360 9360 9360 1
282 20250318 145300 1119638555 9340 9340 9340 9340 0
283 20250318 145200 1119638555 9340 9340 9340 9340 0
284 20250318 145100 1119638555 9340 9340 9340 9340 1
285 20250318 145000 1119629215 9340 9340 9340 9340 111
286 20250318 144900 1118592475 9340 9350 9350 9340 600
287 20250318 144800 1112987945 9350 9350 9350 9350 4
288 20250318 144700 1112950545 9340 9340 9340 9340 0
289 20250318 144600 1112950545 9340 9340 9340 9340 1
290 20250318 144500 1112941205 9340 9340 9340 9340 0
291 20250318 144400 1112941205 9340 9340 9340 9340 0
292 20250318 144300 1112941205 9340 9350 9350 9340 164
293 20250318 144200 1111408345 9350 9350 9350 9350 31
294 20250318 144100 1111118495 9340 9340 9340 9340 1
295 20250318 144000 1111109155 9350 9340 9350 9340 412
296 20250318 143900 1107260975 9340 9340 9340 9340 223
297 20250318 143800 1105178155 9350 9350 9350 9350 264
298 20250318 143700 1102709755 9350 9350 9350 9350 0
299 20250318 143600 1102709755 9350 9350 9350 9350 0
300 20250318 143500 1102709755 9350 9350 9350 9350 45
301 20250318 143400 1102289005 9360 9360 9360 9360 8
302 20250318 143300 1102214125 9350 9350 9350 9350 0
303 20250318 143200 1102214125 9350 9350 9350 9350 4
304 20250318 143100 1102176725 9350 9350 9350 9350 19
305 20250318 143000 1101999075 9350 9350 9350 9350 0
306 20250318 142900 1101999075 9350 9350 9350 9350 0
307 20250318 142800 1101999075 9350 9350 9350 9350 50
308 20250318 142700 1101531575 9350 9350 9350 9350 1
309 20250318 142600 1101522225 9350 9350 9350 9350 42
310 20250318 142500 1101129525 9350 9350 9350 9350 0
311 20250318 142400 1101129525 9350 9360 9360 9350 44
312 20250318 142300 1100717905 9340 9340 9340 9340 0
313 20250318 142200 1100717905 9340 9340 9340 9340 0
314 20250318 142100 1100717905 9340 9340 9340 9340 0
315 20250318 142000 1100717905 9340 9340 9340 9340 13
316 20250318 141900 1100596485 9350 9350 9350 9350 0
317 20250318 141800 1100596485 9350 9360 9360 9350 408
318 20250318 141700 1096781485 9350 9350 9350 9350 50
319 20250318 141600 1096313985 9350 9350 9350 9350 0
320 20250318 141500 1096313985 9350 9360 9360 9350 1181
321 20250318 141400 1085269645 9360 9360 9360 9360 1
322 20250318 141300 1085260285 9370 9370 9370 9370 1
323 20250318 141200 1085250915 9370 9370 9370 9370 0
324 20250318 141100 1085250915 9370 9370 9370 9370 0
325 20250318 141000 1085250915 9370 9370 9370 9370 487
326 20250318 140900 1080687725 9400 9400 9400 9400 0
327 20250318 140800 1080687725 9400 9400 9400 9400 0
328 20250318 140700 1080687725 9400 9390 9400 9390 10
329 20250318 140600 1080593735 9360 9360 9360 9360 0
330 20250318 140500 1080593735 9360 9360 9360 9360 90
331 20250318 140400 1079751335 9360 9360 9360 9360 0
332 20250318 140300 1079751335 9360 9360 9360 9360 240
333 20250318 140200 1077504935 9360 9360 9360 9360 0
334 20250318 140100 1077504935 9360 9360 9360 9360 4
335 20250318 140000 1077467495 9350 9350 9350 9350 0
336 20250318 135900 1077467495 9350 9350 9350 9350 2130
337 20250318 135800 1057551995 9350 9350 9350 9350 2
338 20250318 135700 1057533295 9350 9350 9350 9350 1039
339 20250318 135600 1047818645 9350 9350 9350 9350 7
340 20250318 135500 1047753195 9360 9360 9360 9360 161
341 20250318 135400 1046246235 9360 9360 9360 9360 0
342 20250318 135300 1046246235 9360 9360 9360 9360 50
343 20250318 135200 1045778235 9370 9370 9370 9370 0
344 20250318 135100 1045778235 9370 9370 9370 9370 1
345 20250318 135000 1045768865 9380 9380 9380 9380 0
346 20250318 134900 1045768865 9380 9380 9380 9380 0
347 20250318 134800 1045768865 9380 9380 9380 9380 200
348 20250318 134700 1043892865 9380 9370 9380 9370 216
349 20250318 134600 1041866835 9350 9350 9350 9350 0
350 20250318 134500 1041866835 9350 9380 9380 9350 254
351 20250318 134400 1039489565 9380 9380 9380 9380 0
352 20250318 134300 1039489565 9380 9380 9380 9380 1
353 20250318 134200 1039480185 9370 9370 9370 9370 0
354 20250318 134100 1039480185 9370 9370 9370 9370 37
355 20250318 134000 1039133495 9340 9340 9340 9340 0
356 20250318 133900 1039133495 9340 9340 9340 9340 1000
357 20250318 133800 1029793495 9330 9330 9330 9330 2
358 20250318 133700 1029774835 9320 9300 9320 9300 632
359 20250318 133600 1023888815 9310 9310 9310 9310 0
360 20250318 133500 1023888815 9310 9310 9310 9310 0
361 20250318 133400 1023888815 9310 9310 9310 9310 10
362 20250318 133300 1023795715 9310 9310 9310 9310 12
363 20250318 133200 1023683995 9320 9310 9320 9310 2
364 20250318 133100 1023665365 9270 9300 9320 9270 1318
365 20250318 133000 1011438595 9330 9310 9330 9310 5
366 20250318 132900 1011391985 9330 9330 9330 9330 0
367 20250318 132800 1011391985 9330 9290 9330 9280 914
368 20250318 132700 1002902165 9300 9320 9320 9300 4880
369 20250318 132600 957501865 9350 9350 9350 9350 0
370 20250318 132500 957501865 9350 9350 9350 9350 2
371 20250318 132400 957483165 9350 9350 9350 9350 1
372 20250318 132300 957473815 9310 9330 9330 9310 520
373 20250318 132200 952628965 9350 9360 9360 9350 48
374 20250318 132100 952180155 9370 9370 9370 9370 0
375 20250318 132000 952180155 9370 9370 9370 9370 0
376 20250318 131900 952180155 9370 9350 9370 9350 15
377 20250318 131800 952039885 9360 9360 9360 9360 1
378 20250318 131700 952030525 9360 9360 9360 9360 0
379 20250318 131600 952030525 9360 9360 9360 9350 351
380 20250318 131500 948746665 9350 9360 9370 9350 111
381 20250318 131400 947708695 9380 9380 9380 9380 1
382 20250318 131300 947699315 9370 9370 9370 9370 126
383 20250318 131200 946518695 9370 9370 9370 9370 1
384 20250318 131100 946509325 9370 9360 9370 9360 239
385 20250318 131000 944269915 9370 9370 9370 9370 1
386 20250318 130900 944260545 9380 9380 9380 9380 0
387 20250318 130800 944260545 9380 9340 9380 9320 2368
388 20250318 130700 922166415 9350 9360 9380 9350 3034
389 20250318 130600 893793525 9370 9360 9370 9360 918
390 20250318 130500 885199485 9360 9380 9380 9360 1477
391 20250318 130400 871361225 9390 9390 9390 9390 0
392 20250318 130300 871361225 9390 9390 9390 9390 0
393 20250318 130200 871361225 9390 9390 9390 9390 0
394 20250318 130100 871361225 9390 9390 9390 9390 5
395 20250318 130000 871314275 9400 9400 9400 9400 0
396 20250318 125900 871314275 9400 9400 9400 9400 0
397 20250318 125800 871314275 9400 9370 9400 9370 189
398 20250318 125700 869543315 9370 9400 9400 9370 36
399 20250318 125600 869205725 9380 9380 9380 9380 200
400 20250318 125500 867329725 9400 9400 9400 9400 10
401 20250318 125400 867235725 9400 9370 9400 9370 568
402 20250318 125300 861911655 9390 9390 9390 9390 0
403 20250318 125200 861911655 9390 9390 9390 9390 0
404 20250318 125100 861911655 9390 9390 9390 9390 1
405 20250318 125000 861902265 9380 9385 9385 9380 28
406 20250318 124900 861639600 9390 9390 9390 9390 10
407 20250318 124800 861545700 9390 9390 9390 9390 20
408 20250318 124700 861357900 9390 9370 9390 9370 30
409 20250318 124600 861076780 9370 9370 9370 9370 381
410 20250318 124500 857506810 9360 9370 9370 9360 349
411 20250318 124400 854236700 9370 9370 9370 9370 0
412 20250318 124300 854236700 9370 9370 9370 9370 113
413 20250318 124200 853177890 9370 9370 9370 9370 0
414 20250318 124100 853177890 9370 9370 9370 9370 0
415 20250318 124000 853177890 9370 9370 9370 9370 0
416 20250318 123900 853177890 9370 9370 9370 9370 0
417 20250318 123800 853177890 9370 9370 9370 9370 0
418 20250318 123700 853177890 9370 9390 9390 9370 700
419 20250318 123600 846616590 9390 9400 9400 9390 106
420 20250318 123500 845620290 9420 9400 9420 9400 5
421 20250318 123400 845573270 9400 9390 9400 9390 2
422 20250318 123300 845554480 9380 9380 9380 9380 0
423 20250318 123200 845554480 9380 9390 9390 9380 551
424 20250318 123100 840381430 9400 9400 9400 9400 1
425 20250318 123000 840372030 9400 9400 9400 9400 0
426 20250318 122900 840372030 9400 9400 9400 9400 0
427 20250318 122800 840372030 9400 9400 9400 9400 0
428 20250318 122700 840372030 9400 9400 9400 9400 700
429 20250318 122600 833792030 9400 9410 9410 9400 45
430 20250318 122500 833368880 9410 9410 9410 9410 9
431 20250318 122400 833284190 9410 9410 9410 9410 0
432 20250318 122300 833284190 9410 9410 9410 9410 1
433 20250318 122200 833274780 9430 9430 9430 9430 0
434 20250318 122100 833274780 9430 9430 9430 9430 0
435 20250318 122000 833274780 9430 9430 9430 9430 0
436 20250318 121900 833274780 9430 9390 9430 9390 960
437 20250318 121800 824226960 9390 9390 9390 9390 0
438 20250318 121700 824226960 9390 9390 9390 9390 0
439 20250318 121600 824226960 9390 9390 9390 9390 1
440 20250318 121500 824217570 9400 9400 9400 9400 0
441 20250318 121400 824217570 9400 9400 9400 9400 0
442 20250318 121300 824217570 9400 9400 9400 9400 2
443 20250318 121200 824198770 9400 9400 9400 9400 6
444 20250318 121100 824142370 9400 9400 9400 9400 230
445 20250318 121000 821980370 9420 9420 9420 9420 0
446 20250318 120900 821980370 9420 9400 9420 9400 20
447 20250318 120800 821792350 9420 9420 9420 9420 1
448 20250318 120700 821782930 9380 9380 9380 9380 735
449 20250318 120600 814888630 9380 9420 9420 9380 1588
450 20250318 120500 799959750 9470 9430 9470 9430 39
451 20250318 120400 799590980 9420 9420 9420 9420 74
452 20250318 120300 798893900 9410 9410 9410 9410 0
453 20250318 120200 798893900 9410 9410 9410 9410 0
454 20250318 120100 798893900 9410 9410 9410 9410 4
455 20250318 120000 798856260 9430 9430 9430 9430 200
456 20250318 115900 796970260 9430 9430 9430 9430 0
457 20250318 115800 796970260 9430 9430 9430 9430 0
458 20250318 115700 796970260 9430 9430 9430 9430 0
459 20250318 115600 796970260 9430 9430 9430 9430 1
460 20250318 115500 796960830 9410 9410 9410 9410 20
461 20250318 115400 796772630 9410 9410 9410 9410 0
462 20250318 115300 796772630 9410 9410 9410 9410 131
463 20250318 115200 795539920 9410 9410 9410 9410 231
464 20250318 115100 793366210 9420 9420 9420 9420 182
465 20250318 115000 791651770 9420 9410 9420 9410 209
466 20250318 114900 789683890 9400 9400 9400 9400 0
467 20250318 114800 789683890 9400 9400 9400 9400 0
468 20250318 114700 789683890 9400 9400 9400 9400 0
469 20250318 114600 789683890 9400 9400 9400 9400 0
470 20250318 114500 789683890 9400 9410 9410 9400 616
471 20250318 114400 783891900 9410 9410 9410 9410 417
472 20250318 114300 779967930 9410 9400 9410 9400 324
473 20250318 114200 776922220 9400 9400 9400 9400 1
474 20250318 114100 776912820 9410 9410 9410 9410 1
475 20250318 114000 776903410 9350 9380 9380 9350 3648
476 20250318 113900 742747960 9420 9410 9420 9410 1501
477 20250318 113800 728623540 9380 9400 9400 9380 2604
478 20250318 113700 704182650 9400 9410 9410 9400 1443
479 20250318 113600 690604500 9420 9420 9420 9420 10
480 20250318 113500 690510300 9440 9440 9440 9440 0
481 20250318 113400 690510300 9440 9440 9440 9440 0
482 20250318 113300 690510300 9440 9430 9440 9430 101
483 20250318 113200 689557860 9460 9460 9460 9460 2
484 20250318 113100 689538940 9410 9400 9460 9400 3662
485 20250318 113000 655112380 9410 9410 9410 9410 0
486 20250318 112900 655112380 9410 9420 9420 9410 12
487 20250318 112800 654999450 9410 9410 9410 9410 18
488 20250318 112700 654830070 9430 9430 9430 9430 0
489 20250318 112600 654830070 9430 9400 9430 9390 501
490 20250318 112500 650121540 9430 9410 9430 9400 5100
491 20250318 112400 602156500 9420 9430 9440 9420 2760
492 20250318 112300 576138080 9470 9470 9470 9470 1
493 20250318 112200 576128610 9440 9440 9440 9440 127
494 20250318 112100 574929730 9480 9480 9480 9480 0
495 20250318 112000 574929730 9480 9480 9480 9480 1
496 20250318 111900 574920250 9430 9430 9430 9430 1
497 20250318 111800 574910820 9420 9430 9430 9420 500
498 20250318 111700 570195830 9430 9430 9430 9430 868
499 20250318 111600 562010590 9430 9450 9450 9430 3831
500 20250318 111500 525830870 9450 9460 9460 9450 52
501 20250318 111400 525339450 9460 9500 9500 9460 2658
502 20250318 111300 500169460 9470 9470 9470 9470 0
503 20250318 111200 500169460 9470 9480 9480 9470 287
504 20250318 111100 497450690 9480 9470 9480 9470 402
505 20250318 111000 493643230 9470 9470 9470 9470 0
506 20250318 110900 493643230 9470 9470 9470 9470 0
507 20250318 110800 493643230 9470 9470 9470 9470 1
508 20250318 110700 493633760 9460 9460 9460 9460 0
509 20250318 110600 493633760 9460 9460 9460 9460 1
510 20250318 110500 493624300 9470 9450 9470 9450 139
511 20250318 110400 492309370 9450 9450 9450 9450 3
512 20250318 110300 492281020 9450 9450 9450 9450 219
513 20250318 110200 490211470 9460 9470 9470 9460 1637
514 20250318 110100 474723010 9510 9510 9510 9510 0
515 20250318 110000 474723010 9510 9500 9520 9500 1037
516 20250318 105900 464856610 9510 9510 9510 9510 0
517 20250318 105800 464856610 9510 9470 9510 9470 102
518 20250318 105700 463890590 9470 9470 9470 9470 443
519 20250318 105600 459695380 9470 9490 9510 9470 946
520 20250318 105500 450700240 9470 9470 9470 9470 0
521 20250318 105400 450700240 9470 9470 9470 9470 0
522 20250318 105300 450700240 9470 9470 9470 9470 1
523 20250318 105200 450690770 9470 9470 9510 9470 4970
524 20250318 105100 403605730 9470 9480 9480 9470 7
525 20250318 105000 403539430 9510 9510 9510 9510 15
526 20250318 104900 403396780 9470 9480 9480 9470 273
527 20250318 104800 400808750 9480 9480 9480 9480 154
528 20250318 104700 399348830 9510 9450 9510 9450 2201
529 20250318 104600 378453390 9440 9440 9440 9440 0
530 20250318 104500 378453390 9440 9440 9440 9440 0
531 20250318 104400 378453390 9440 9440 9440 9440 183
532 20250318 104300 376725870 9440 9440 9450 9440 366
533 20250318 104200 373268080 9450 9450 9450 9450 0
534 20250318 104100 373268080 9450 9450 9450 9450 0
535 20250318 104000 373268080 9450 9450 9450 9450 6
536 20250318 103900 373211380 9430 9430 9430 9430 235
537 20250318 103800 370995330 9430 9430 9430 9430 183
538 20250318 103700 369269640 9430 9430 9430 9430 451
539 20250318 103600 365016710 9440 9470 9470 9440 2068
540 20250318 103500 345474440 9460 9460 9460 9460 1000
541 20250318 103400 336014440 9470 9470 9470 9470 0
542 20250318 103300 336014440 9470 9470 9470 9470 0
543 20250318 103200 336014440 9470 9470 9470 9470 0
544 20250318 103100 336014440 9470 9470 9470 9470 0
545 20250318 103000 336014440 9470 9470 9470 9470 0
546 20250318 102900 336014440 9470 9470 9470 9470 0
547 20250318 102800 336014440 9470 9470 9470 9460 207
548 20250318 102700 334054350 9470 9470 9470 9470 1
549 20250318 102600 334044880 9470 9470 9470 9470 40
550 20250318 102500 333666080 9490 9490 9490 9490 0
551 20250318 102400 333666080 9490 9490 9490 9490 1
552 20250318 102300 333656590 9500 9500 9500 9500 0
553 20250318 102200 333656590 9500 9500 9500 9500 1
554 20250318 102100 333647090 9500 9490 9500 9490 7
555 20250318 102000 333580650 9440 9490 9490 9440 37
556 20250318 101900 333229720 9490 9460 9490 9460 400
557 20250318 101800 329437580 9430 9430 9430 9430 215
558 20250318 101700 327410130 9450 9450 9450 9450 200
559 20250318 101600 325520130 9470 9470 9470 9470 0
560 20250318 101500 325520130 9470 9470 9470 9470 1
561 20250318 101400 325510660 9430 9430 9430 9430 0
562 20250318 101300 325510660 9430 9430 9430 9430 0
563 20250318 101200 325510660 9430 9440 9440 9430 153
564 20250318 101100 324067630 9440 9440 9460 9440 239
565 20250318 101000 321808770 9440 9440 9440 9440 35
566 20250318 100900 321478370 9440 9460 9460 9440 51
567 20250318 100800 320996710 9460 9460 9460 9460 15
568 20250318 100700 320854810 9430 9430 9430 9430 0
569 20250318 100600 320854810 9430 9440 9440 9430 200
570 20250318 100500 318968290 9440 9440 9440 9440 0
571 20250318 100400 318968290 9440 9440 9440 9440 0
572 20250318 100300 318968290 9440 9440 9440 9440 0
573 20250318 100200 318968290 9440 9450 9450 9440 1207
574 20250318 100100 307568250 9470 9470 9470 9470 0
575 20250318 100000 307568250 9470 9470 9470 9470 18
576 20250318 095900 307397790 9480 9460 9480 9460 2
577 20250318 095800 307378850 9450 9450 9450 9450 200
578 20250318 095700 305488850 9450 9460 9460 9450 3251
579 20250318 095600 274765510 9460 9460 9460 9460 1
580 20250318 095500 274756050 9480 9480 9480 9480 0
581 20250318 095400 274756050 9480 9460 9480 9460 316
582 20250318 095300 271766670 9460 9480 9480 9460 700
583 20250318 095200 265139470 9490 9490 9490 9490 25
584 20250318 095100 264902220 9480 9470 9480 9470 1228
585 20250318 095000 253270810 9470 9460 9470 9460 550
586 20250318 094900 248064790 9460 9460 9460 9460 110
587 20250318 094800 247024190 9470 9470 9470 9470 1
588 20250318 094700 247014720 9450 9440 9470 9440 21
589 20250318 094600 246816350 9450 9450 9450 9450 420
590 20250318 094500 242847350 9470 9470 9470 9470 401
591 20250318 094400 239049880 9470 9480 9480 9450 8
592 20250318 094300 238974180 9450 9450 9450 9450 1
593 20250318 094200 238964730 9480 9470 9480 9470 7
594 20250318 094100 238898430 9480 9470 9480 9470 2
595 20250318 094000 238879480 9460 9460 9480 9460 402
596 20250318 093900 235076540 9490 9490 9490 9490 0
597 20250318 093800 235076540 9490 9490 9490 9470 312
598 20250318 093700 232121650 9490 9490 9490 9460 19
599 20250318 093600 231941790 9500 9500 9500 9500 1
600 20250318 093500 231932290 9510 9510 9510 9510 0
601 20250318 093400 231932290 9510 9470 9510 9470 235
602 20250318 093300 229706800 9470 9470 9470 9470 0
603 20250318 093200 229706800 9470 9470 9470 9470 0
604 20250318 093100 229706800 9470 9470 9470 9470 40
605 20250318 093000 229328000 9470 9450 9470 9450 55
606 20250318 092900 228808230 9450 9470 9470 9450 447
607 20250318 092800 224584060 9450 9470 9470 9450 567
608 20250318 092700 219225860 9440 9450 9450 9440 75
609 20250318 092600 218517120 9450 9400 9450 9400 566
610 20250318 092500 213173760 9420 9480 9480 9420 2628
611 20250318 092400 188341160 9540 9490 9540 9480 635
612 20250318 092300 182317810 9500 9510 9510 9500 287
613 20250318 092200 179589260 9520 9520 9520 9520 294
614 20250318 092100 176790380 9560 9520 9560 9520 263
615 20250318 092000 174283850 9510 9500 9510 9490 447
616 20250318 091900 170039700 9480 9480 9480 9480 0
617 20250318 091800 170039700 9480 9510 9510 9480 108
618 20250318 091700 169012800 9460 9540 9540 9460 31
619 20250318 091600 168717140 9550 9470 9550 9450 1458
620 20250318 091500 154851960 9530 9430 9530 9430 667
621 20250318 091400 148540970 9420 9380 9420 9380 81
622 20250318 091300 147780470 9420 9420 9420 9420 0
623 20250318 091200 147780470 9420 9420 9420 9420 120
624 20250318 091100 146650070 9360 9400 9430 9350 2820
625 20250318 091000 120244660 9400 9420 9450 9400 355
626 20250318 090900 116905390 9420 9530 9530 9420 2318
627 20250318 090800 95001890 9470 9480 9480 9470 729
628 20250318 090700 88092970 9480 9500 9530 9480 1254
629 20250318 090600 76188300 9530 9520 9530 9500 587
630 20250318 090500 70606740 9530 9580 9580 9530 928
631 20250318 090400 61746360 9580 9550 9580 9540 673
632 20250318 090300 55319210 9590 9600 9600 9550 727
633 20250318 090200 48351050 9620 9470 9620 9470 2148
634 20250318 090100 27793740 9460 9560 9560 9460 596
635 20250318 090000 22147490 9520 9550 9580 9520 2314

1
048430/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,11520000,0,108057600000,0.00
20250313,0,11520000,0,102412800000,0.00
20250312,0,11520000,0,104025600000,0.00
20250311,0,11520000,0,104947200000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 11520000 0 108057600000 0.00
3 20250313 0 11520000 0 102412800000 0.00
4 20250312 0 11520000 0 104025600000 0.00
5 20250311 0 11520000 0 104947200000 0.00