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

637
050890/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193500,6868164035,7230,7230,7230,7230,16577
20250318,193400,6868164035,7230,7230,7230,7230,0
20250318,193300,6868164035,7230,7230,7230,7230,0
20250318,193200,6868164035,7230,7230,7230,7230,0
20250318,193100,6868164035,7230,7230,7230,7230,0
20250318,193000,6868164035,7230,7230,7230,7230,0
20250318,192900,6868164035,7230,7230,7230,7230,0
20250318,192800,6868164035,7230,7230,7230,7230,0
20250318,192700,6868164035,7230,7230,7230,7230,0
20250318,192600,6868164035,7230,7230,7230,7230,0
20250318,192500,6868164035,7230,7230,7230,7230,0
20250318,192400,6868164035,7230,7230,7230,7230,0
20250318,192300,6868164035,7230,7230,7230,7230,0
20250318,192200,6868164035,7230,7230,7230,7230,0
20250318,192100,6868164035,7230,7230,7230,7230,0
20250318,192000,6868164035,7230,7230,7230,7230,0
20250318,191900,6868164035,7230,7230,7230,7230,0
20250318,191800,6868164035,7230,7230,7230,7230,0
20250318,191700,6868164035,7230,7230,7230,7230,0
20250318,191600,6868164035,7230,7230,7230,7230,0
20250318,191500,6868164035,7230,7230,7230,7230,0
20250318,191400,6868164035,7230,7230,7230,7230,0
20250318,191300,6868164035,7230,7230,7230,7230,0
20250318,191200,6868164035,7230,7230,7230,7230,0
20250318,191100,6868164035,7230,7230,7230,7230,0
20250318,191000,6868164035,7230,7230,7230,7230,0
20250318,190900,6868164035,7230,7230,7230,7230,0
20250318,190800,6868164035,7230,7230,7230,7230,0
20250318,190700,6868164035,7230,7230,7230,7230,0
20250318,190600,6868164035,7230,7230,7230,7230,0
20250318,190500,6868164035,7230,7230,7230,7230,16577
20250318,190400,6868164035,7230,7230,7230,7230,0
20250318,190300,6868164035,7230,7230,7230,7230,0
20250318,190200,6868164035,7230,7230,7230,7230,0
20250318,190100,6868164035,7230,7230,7230,7230,0
20250318,190000,6868164035,7230,7230,7230,7230,0
20250318,185900,6868164035,7230,7230,7230,7230,0
20250318,185800,6868164035,7230,7230,7230,7230,0
20250318,185700,6868164035,7230,7230,7230,7230,0
20250318,185600,6868164035,7230,7230,7230,7230,0
20250318,185500,6868164035,7230,7230,7230,7230,0
20250318,185400,6868164035,7230,7230,7230,7230,0
20250318,185300,6868164035,7230,7230,7230,7230,0
20250318,185200,6868164035,7230,7230,7230,7230,0
20250318,185100,6868164035,7230,7230,7230,7230,0
20250318,185000,6868164035,7230,7230,7230,7230,0
20250318,184900,6868164035,7230,7230,7230,7230,0
20250318,184800,6868164035,7230,7230,7230,7230,0
20250318,184700,6868164035,7230,7230,7230,7230,0
20250318,184600,6868164035,7230,7230,7230,7230,0
20250318,184500,6868164035,7230,7230,7230,7230,0
20250318,184400,6868164035,7230,7230,7230,7230,0
20250318,184300,6868164035,7230,7230,7230,7230,0
20250318,184200,6868164035,7230,7230,7230,7230,0
20250318,184100,6868164035,7230,7230,7230,7230,0
20250318,184000,6868164035,7230,7230,7230,7230,0
20250318,183900,6868164035,7230,7230,7230,7230,0
20250318,183800,6868164035,7230,7230,7230,7230,0
20250318,183700,6868164035,7230,7230,7230,7230,0
20250318,183600,6868164035,7230,7230,7230,7230,0
20250318,183500,6868164035,7230,7230,7230,7230,16577
20250318,183400,6868164035,7230,7230,7230,7230,0
20250318,183300,6868164035,7230,7230,7230,7230,0
20250318,183200,6868164035,7230,7230,7230,7230,0
20250318,183100,6868164035,7230,7230,7230,7230,0
20250318,183000,6868164035,7230,7230,7230,7230,0
20250318,182900,6868164035,7230,7230,7230,7230,0
20250318,182800,6868164035,7230,7230,7230,7230,0
20250318,182700,6868164035,7230,7230,7230,7230,0
20250318,182600,6868164035,7230,7230,7230,7230,0
20250318,182500,6868164035,7230,7230,7230,7230,0
20250318,182400,6868164035,7230,7230,7230,7230,0
20250318,182300,6868164035,7230,7230,7230,7230,0
20250318,182200,6868164035,7230,7230,7230,7230,0
20250318,182100,6868164035,7230,7230,7230,7230,0
20250318,182000,6868164035,7230,7230,7230,7230,0
20250318,181900,6868164035,7230,7230,7230,7230,0
20250318,181800,6868164035,7230,7230,7230,7230,0
20250318,181700,6868164035,7230,7230,7230,7230,0
20250318,181600,6868164035,7230,7230,7230,7230,0
20250318,181500,6868164035,7230,7230,7230,7230,0
20250318,181400,6868164035,7230,7230,7230,7230,0
20250318,181300,6868164035,7230,7230,7230,7230,0
20250318,181200,6868164035,7230,7230,7230,7230,0
20250318,181100,6868164035,7230,7230,7230,7230,0
20250318,181000,6868164035,7230,7230,7230,7230,0
20250318,180900,6868164035,7230,7230,7230,7230,0
20250318,180800,6868164035,7230,7230,7230,7230,0
20250318,180700,6868164035,7230,7230,7230,7230,0
20250318,180600,6868164035,7230,7230,7230,7230,0
20250318,180500,6868164035,7230,7230,7230,7230,16577
20250318,180400,6868164035,7230,7230,7230,7230,0
20250318,180300,6868164035,7230,7230,7230,7230,0
20250318,180200,6868164035,7230,7230,7230,7230,0
20250318,180100,6868164035,7230,7230,7230,7230,0
20250318,180000,6868164035,7230,7230,7230,7230,0
20250318,175900,6868164035,7230,7230,7230,7230,0
20250318,175800,6868164035,7230,7230,7230,7230,0
20250318,175700,6868164035,7230,7230,7230,7230,0
20250318,175600,6868164035,7230,7230,7230,7230,0
20250318,175500,6868164035,7230,7230,7230,7230,0
20250318,175400,6868164035,7230,7230,7230,7230,0
20250318,175300,6868164035,7230,7230,7230,7230,0
20250318,175200,6868164035,7230,7230,7230,7230,0
20250318,175100,6868164035,7230,7230,7230,7230,0
20250318,175000,6868164035,7230,7230,7230,7230,0
20250318,174900,6868164035,7230,7230,7230,7230,0
20250318,174800,6868164035,7230,7230,7230,7230,0
20250318,174700,6868164035,7230,7230,7230,7230,0
20250318,174600,6868164035,7230,7230,7230,7230,0
20250318,174500,6868164035,7230,7230,7230,7230,0
20250318,174400,6868164035,7230,7230,7230,7230,0
20250318,174300,6868164035,7230,7230,7230,7230,0
20250318,174200,6868164035,7230,7230,7230,7230,0
20250318,174100,6868164035,7230,7230,7230,7230,0
20250318,174000,6868164035,7230,7230,7230,7230,0
20250318,173900,6868164035,7230,7230,7230,7230,0
20250318,173800,6868164035,7230,7230,7230,7230,0
20250318,173700,6868164035,7230,7230,7230,7230,0
20250318,173600,6868164035,7230,7230,7230,7230,0
20250318,173500,6868164035,7230,7230,7230,7230,16577
20250318,173400,6868164035,7230,7230,7230,7230,0
20250318,173300,6868164035,7230,7230,7230,7230,0
20250318,173200,6868164035,7230,7230,7230,7230,0
20250318,173100,6868164035,7230,7230,7230,7230,0
20250318,173000,6868164035,7230,7230,7230,7230,0
20250318,172900,6868164035,7230,7230,7230,7230,0
20250318,172800,6868164035,7230,7230,7230,7230,0
20250318,172700,6868164035,7230,7230,7230,7230,0
20250318,172600,6868164035,7230,7230,7230,7230,0
20250318,172500,6868164035,7230,7230,7230,7230,0
20250318,172400,6868164035,7230,7230,7230,7230,0
20250318,172300,6868164035,7230,7230,7230,7230,0
20250318,172200,6868164035,7230,7230,7230,7230,0
20250318,172100,6868164035,7230,7230,7230,7230,0
20250318,172000,6868164035,7230,7230,7230,7230,0
20250318,171900,6868164035,7230,7230,7230,7230,0
20250318,171800,6868164035,7230,7230,7230,7230,0
20250318,171700,6868164035,7230,7230,7230,7230,0
20250318,171600,6868164035,7230,7230,7230,7230,0
20250318,171500,6868164035,7230,7230,7230,7230,0
20250318,171400,6868164035,7230,7230,7230,7230,0
20250318,171300,6868164035,7230,7230,7230,7230,0
20250318,171200,6868164035,7230,7230,7230,7230,0
20250318,171100,6868164035,7230,7230,7230,7230,0
20250318,171000,6868164035,7230,7230,7230,7230,0
20250318,170900,6868164035,7230,7230,7230,7230,0
20250318,170800,6868164035,7230,7230,7230,7230,0
20250318,170700,6868164035,7230,7230,7230,7230,0
20250318,170600,6868164035,7230,7230,7230,7230,0
20250318,170500,6868164035,7230,7230,7230,7230,16577
20250318,170400,6868164035,7230,7230,7230,7230,0
20250318,170300,6868164035,7230,7230,7230,7230,0
20250318,170200,6868164035,7230,7230,7230,7230,0
20250318,170100,6868164035,7230,7230,7230,7230,0
20250318,170000,6868164035,7230,7230,7230,7230,0
20250318,165900,6868164035,7230,7230,7230,7230,0
20250318,165800,6868164035,7230,7230,7230,7230,0
20250318,165700,6868164035,7230,7230,7230,7230,0
20250318,165600,6868164035,7230,7230,7230,7230,0
20250318,165500,6868164035,7230,7230,7230,7230,0
20250318,165400,6868164035,7230,7230,7230,7230,0
20250318,165300,6868164035,7230,7230,7230,7230,0
20250318,165200,6868164035,7230,7230,7230,7230,0
20250318,165100,6868164035,7230,7230,7230,7230,0
20250318,165000,6868164035,7230,7230,7230,7230,0
20250318,164900,6868164035,7230,7230,7230,7230,0
20250318,164800,6868164035,7230,7230,7230,7230,0
20250318,164700,6868164035,7230,7230,7230,7230,0
20250318,164600,6868164035,7230,7230,7230,7230,0
20250318,164500,6868164035,7230,7230,7230,7230,0
20250318,164400,6868164035,7230,7230,7230,7230,0
20250318,164300,6868164035,7230,7230,7230,7230,0
20250318,164200,6868164035,7230,7230,7230,7230,0
20250318,164100,6868164035,7230,7230,7230,7230,0
20250318,164000,6868164035,7230,7230,7230,7230,0
20250318,163900,6868164035,7230,7230,7230,7230,0
20250318,163800,6868164035,7230,7230,7230,7230,0
20250318,163700,6868164035,7230,7230,7230,7230,0
20250318,163600,6868164035,7230,7230,7230,7230,0
20250318,163500,6868164035,7230,7230,7230,7230,16577
20250318,163400,6868164035,7230,7230,7230,7230,0
20250318,163300,6868164035,7230,7230,7230,7230,0
20250318,163200,6868164035,7230,7230,7230,7230,0
20250318,163100,6868164035,7230,7230,7230,7230,0
20250318,163000,6868164035,7230,7230,7230,7230,0
20250318,162900,6868164035,7230,7230,7230,7230,0
20250318,162800,6868164035,7230,7230,7230,7230,0
20250318,162700,6868164035,7230,7230,7230,7230,0
20250318,162600,6868164035,7230,7230,7230,7230,0
20250318,162500,6868164035,7230,7230,7230,7230,0
20250318,162400,6868164035,7230,7230,7230,7230,0
20250318,162300,6868164035,7230,7230,7230,7230,0
20250318,162200,6868164035,7230,7230,7230,7230,0
20250318,162100,6868164035,7230,7230,7230,7230,0
20250318,162000,6868164035,7230,7230,7230,7230,0
20250318,161900,6868164035,7230,7230,7230,7230,0
20250318,161800,6868164035,7230,7230,7230,7230,0
20250318,161700,6868164035,7230,7230,7230,7230,0
20250318,161600,6868164035,7230,7230,7230,7230,0
20250318,161500,6868164035,7230,7230,7230,7230,0
20250318,161400,6868164035,7230,7230,7230,7230,0
20250318,161300,6868164035,7230,7230,7230,7230,0
20250318,161200,6868164035,7230,7230,7230,7230,0
20250318,161100,6868164035,7230,7230,7230,7230,0
20250318,161000,6868164035,7230,7230,7230,7230,0
20250318,160900,6868164035,7230,7230,7230,7230,0
20250318,160800,6868164035,7230,7230,7230,7230,0
20250318,160700,6868164035,7230,7230,7230,7230,0
20250318,160600,6868164035,7230,7230,7230,7230,0
20250318,160500,6868164035,7230,7230,7230,7230,16577
20250318,160400,6868164035,7230,7230,7230,7230,0
20250318,160300,6868164035,7230,7230,7230,7230,0
20250318,160200,6868164035,7230,7230,7230,7230,0
20250318,160100,6868164035,7230,7230,7230,7230,0
20250318,160000,6868164035,7230,7230,7230,7230,0
20250318,155900,6868164035,7230,7230,7230,7230,0
20250318,155800,6868164035,7230,7230,7230,7230,0
20250318,155700,6868164035,7230,7230,7230,7230,0
20250318,155600,6868164035,7230,7230,7230,7230,0
20250318,155500,6868164035,7230,7230,7230,7230,0
20250318,155400,6868164035,7230,7230,7230,7230,0
20250318,155300,6868164035,7230,7230,7230,7230,0
20250318,155200,6868164035,7230,7230,7230,7230,0
20250318,155100,6868164035,7230,7230,7230,7230,0
20250318,155000,6868164035,7230,7230,7230,7230,0
20250318,154900,6868164035,7230,7230,7230,7230,0
20250318,154800,6868164035,7230,7230,7230,7230,0
20250318,154700,6868164035,7230,7230,7230,7230,0
20250318,154600,6868164035,7230,7230,7230,7230,0
20250318,154500,6868164035,7230,7230,7230,7230,0
20250318,154400,6868164035,7230,7230,7230,7230,0
20250318,154300,6868164035,7230,7230,7230,7230,0
20250318,154200,6868164035,7230,7230,7230,7230,0
20250318,154100,6868164035,7230,7230,7230,7230,0
20250318,154000,6868164035,7230,7230,7230,7230,0
20250318,153900,6868164035,7230,7230,7230,7230,0
20250318,153800,6868164035,7230,7230,7230,7230,0
20250318,153700,6868164035,7230,7230,7230,7230,0
20250318,153600,6868164035,7230,7230,7230,7230,0
20250318,153500,6868164035,7230,7230,7230,7230,16577
20250318,153400,6868164035,7230,7230,7230,7230,0
20250318,153300,6868164035,7230,7230,7230,7230,0
20250318,153200,6868164035,7230,7230,7230,7230,0
20250318,153100,6868164035,7230,7230,7230,7230,0
20250318,153000,6868164035,7230,7230,7230,7230,16577
20250318,152900,6748312325,7240,7240,7240,7240,0
20250318,152800,6748312325,7240,7240,7240,7240,0
20250318,152700,6748312325,7240,7240,7240,7240,0
20250318,152600,6748312325,7240,7240,7240,7240,0
20250318,152500,6748312325,7240,7240,7240,7240,0
20250318,152400,6748312325,7240,7240,7240,7240,0
20250318,152300,6748312325,7240,7240,7240,7240,0
20250318,152200,6748312325,7240,7240,7240,7240,0
20250318,152100,6748312325,7240,7240,7240,7240,0
20250318,152000,6748312325,7240,7240,7240,7240,0
20250318,151900,6748312325,7240,7230,7250,7220,8411
20250318,151800,6687440395,7230,7240,7240,7230,1159
20250318,151700,6679060175,7240,7220,7240,7220,8585
20250318,151600,6616990135,7220,7220,7230,7220,1673
20250318,151500,6604911055,7220,7220,7220,7210,1848
20250318,151400,6591569495,7220,7230,7230,7210,2652
20250318,151300,6572422415,7210,7220,7220,7210,3044
20250318,151200,6550445065,7210,7210,7220,7210,509
20250318,151100,6546771175,7210,7220,7220,7210,695
20250318,151000,6541756535,7220,7220,7220,7210,902
20250318,150900,6535250485,7220,7210,7220,7210,4411
20250318,150800,6503436465,7210,7220,7220,7210,1382
20250318,150700,6493469225,7220,7220,7220,7210,2099
20250318,150600,6478328865,7220,7230,7230,7220,3990
20250318,150500,6449510355,7220,7220,7220,7220,2417
20250318,150400,6432059615,7210,7220,7220,7210,610
20250318,150300,6427660515,7220,7210,7220,7210,456
20250318,150200,6424368205,7220,7220,7230,7220,1116
20250318,150100,6416310670,7210,7210,7220,7210,1297
20250318,150000,6406949300,7210,7210,7210,7210,46
20250318,145900,6406617640,7220,7220,7220,7210,106
20250318,145800,6405852820,7210,7210,7220,7210,1098
20250318,145700,6397925830,7220,7210,7220,7210,851
20250318,145600,6391787115,7210,7210,7220,7210,371
20250318,145500,6389109205,7220,7220,7220,7210,1530
20250318,145400,6378067595,7210,7230,7230,7210,3073
20250318,145300,6355880685,7230,7230,7230,7220,586
20250318,145200,6351644765,7220,7220,7230,7220,5461
20250318,145100,6312213295,7225,7230,7230,7220,1206
20250318,145000,6303502290,7230,7220,7230,7220,1282
20250318,144900,6294235740,7220,7220,7230,7220,3776
20250318,144800,6266961990,7220,7220,7230,7220,557
20250318,144700,6262940390,7220,7230,7230,7220,1174
20250318,144600,6254453140,7220,7220,7230,7220,363
20250318,144500,6251829540,7220,7225,7230,7220,907
20250318,144400,6245273350,7220,7230,7230,7220,651
20250318,144300,6240571190,7230,7220,7230,7220,1222
20250318,144200,6231736640,7220,7220,7230,7220,536
20250318,144100,6227863640,7220,7230,7235,7220,337
20250318,144000,6225427550,7220,7235,7240,7220,2778
20250318,143900,6205341175,7240,7220,7240,7220,25755
20250318,143800,6019189980,7220,7220,7220,7210,2122
20250318,143700,6003869160,7220,7215,7220,7210,812
20250318,143600,5998014035,7215,7215,7220,7215,252
20250318,143500,5996194605,7220,7215,7220,7210,2662
20250318,143400,5976976870,7220,7210,7220,7210,655
20250318,143300,5972253940,7200,7210,7210,7200,459
20250318,143200,5968946280,7210,7210,7210,7200,979
20250318,143100,5961888190,7210,7210,7210,7200,1261
20250318,143000,5952797380,7210,7210,7210,7210,1
20250318,142900,5952790170,7210,7200,7210,7200,77
20250318,142800,5952235650,7200,7200,7200,7200,29
20250318,142700,5952026850,7210,7200,7210,7200,1741
20250318,142600,5939481190,7200,7210,7210,7200,895
20250318,142500,5933029440,7210,7210,7210,7210,21
20250318,142400,5932878030,7200,7200,7200,7190,1619
20250318,142300,5921221240,7200,7200,7200,7190,1384
20250318,142200,5911266210,7200,7200,7200,7200,1
20250318,142100,5911259010,7190,7190,7190,7190,1307
20250318,142000,5901861680,7200,7200,7200,7190,1302
20250318,141900,5892488870,7200,7190,7200,7190,1070
20250318,141800,5884794570,7190,7210,7210,7190,1510
20250318,141700,5873937490,7200,7200,7200,7200,1129
20250318,141600,5865808690,7200,7200,7210,7200,4909
20250318,141500,5830453470,7200,7210,7210,7200,907
20250318,141400,5823914010,7210,7210,7210,7210,13
20250318,141300,5823820280,7210,7210,7210,7200,271
20250318,141200,5821867820,7210,7210,7210,7200,1079
20250318,141100,5814088375,7200,7200,7200,7200,2
20250318,141000,5814073975,7200,7200,7210,7200,2303
20250318,140900,5797490875,7200,7210,7210,7200,1171
20250318,140800,5789059665,7210,7210,7210,7200,1458
20250318,140700,5778550215,7210,7210,7210,7210,2140
20250318,140600,5763120815,7210,7210,7210,7210,2509
20250318,140500,5745030925,7200,7210,7210,7200,1310
20250318,140400,5735585865,7210,7210,7210,7210,21
20250318,140300,5735434455,7210,7200,7210,7190,47
20250318,140200,5735095965,7200,7200,7200,7200,1134
20250318,140100,5726931165,7210,7190,7210,7190,572
20250318,140000,5722813695,7190,7190,7190,7190,119
20250318,135900,5721958085,7190,7190,7190,7190,1286
20250318,135800,5712711745,7190,7190,7190,7190,508
20250318,135700,5709059225,7200,7190,7200,7190,1497
20250318,135600,5698280885,7190,7200,7200,7190,213
20250318,135500,5696749295,7190,7190,7190,7190,2100
20250318,135400,5681650295,7190,7200,7200,7180,6511
20250318,135300,5634821305,7200,7210,7210,7200,1046
20250318,135200,5627279695,7210,7200,7210,7200,559
20250318,135100,5623253445,7200,7200,7200,7200,200
20250318,135000,5621813445,7200,7200,7200,7200,62
20250318,134900,5621367045,7210,7210,7210,7200,1631
20250318,134800,5609610665,7210,7210,7210,7210,76
20250318,134700,5609062705,7210,7200,7210,7200,211
20250318,134600,5607542505,7210,7210,7210,7200,1769
20250318,134500,5594791045,7210,7210,7210,7210,1051
20250318,134400,5587213335,7210,7210,7210,7210,0
20250318,134300,5587213335,7210,7210,7210,7210,620
20250318,134200,5582743135,7200,7210,7210,7200,1378
20250318,134100,5572811055,7200,7200,7200,7200,70
20250318,134000,5572307055,7200,7200,7200,7200,0
20250318,133900,5572307055,7200,7200,7200,7200,383
20250318,133800,5569549455,7200,7190,7200,7190,1210
20250318,133700,5560844595,7200,7200,7200,7200,0
20250318,133600,5560844595,7200,7200,7200,7200,3
20250318,133500,5560822995,7200,7200,7200,7190,4360
20250318,133400,5529469165,7200,7210,7210,7200,1254
20250318,133300,5520427845,7210,7210,7210,7210,30
20250318,133200,5520211545,7210,7210,7210,7200,371
20250318,133100,5517540075,7210,7210,7210,7200,4330
20250318,133000,5486362215,7210,7210,7210,7210,1066
20250318,132900,5478676355,7200,7210,7210,7200,598
20250318,132800,5474370045,7210,7200,7220,7200,15
20250318,132700,5474261775,7210,7210,7220,7200,6118
20250318,132600,5430108875,7210,7200,7210,7200,2394
20250318,132500,5412853465,7200,7190,7200,7190,201
20250318,132400,5411408265,7190,7200,7200,7190,1291
20250318,132300,5402119515,7200,7210,7210,7200,1204
20250318,132200,5393440305,7210,7210,7210,7200,59
20250318,132100,5393014925,7210,7200,7210,7200,817
20250318,132000,5387130515,7190,7190,7200,7190,16
20250318,131900,5387015365,7190,7190,7190,7190,531
20250318,131800,5383197475,7190,7190,7200,7190,1161
20250318,131700,5374849875,7190,7190,7190,7190,151
20250318,131600,5373764185,7190,7190,7190,7190,168
20250318,131500,5372556265,7190,7180,7190,7180,425
20250318,131400,5369503765,7180,7180,7180,7180,39
20250318,131300,5369223745,7180,7200,7200,7175,10256
20250318,131200,5295518465,7200,7200,7200,7200,103
20250318,131100,5294776865,7200,7205,7205,7195,1082
20250318,131000,5286988040,7210,7200,7210,7200,202
20250318,130900,5285533620,7200,7200,7200,7200,1003
20250318,130800,5278312020,7200,7190,7200,7190,1050
20250318,130700,5270762430,7190,7190,7190,7180,1352
20250318,130600,5261042860,7190,7190,7200,7190,32
20250318,130500,5260812765,7190,7200,7200,7190,1430
20250318,130400,5250519675,7210,7205,7220,7200,1537
20250318,130300,5239440205,7210,7205,7210,7205,329
20250318,130200,5237069645,7200,7200,7200,7200,344
20250318,130100,5234592845,7200,7200,7200,7200,716
20250318,130000,5229437645,7200,7200,7210,7200,4616
20250318,125900,5196182035,7200,7210,7210,7200,210
20250318,125800,5194669935,7210,7200,7210,7200,411
20250318,125700,5191708245,7190,7190,7190,7190,75
20250318,125600,5191168995,7190,7180,7190,7180,568
20250318,125500,5187085225,7180,7200,7200,7180,41
20250318,125400,5186790645,7200,7180,7200,7180,550
20250318,125300,5182838345,7190,7200,7200,7190,732
20250318,125200,5177572765,7200,7200,7200,7190,1067
20250318,125100,5169890585,7190,7200,7200,7190,1187
20250318,125000,5161352055,7200,7200,7200,7200,510
20250318,124900,5157680055,7200,7200,7200,7200,504
20250318,124800,5154051255,7210,7220,7220,7200,1743
20250318,124700,5141490145,7200,7200,7200,7200,860
20250318,124600,5135298145,7210,7220,7220,7210,140
20250318,124500,5134287845,7220,7210,7220,7210,1043
20250318,124400,5126767795,7200,7200,7200,7200,0
20250318,124300,5126767795,7200,7200,7200,7200,351
20250318,124200,5124240595,7210,7200,7210,7200,407
20250318,124100,5121307555,7200,7200,7200,7200,773
20250318,124000,5115741955,7200,7200,7200,7200,352
20250318,123900,5113207555,7200,7200,7200,7200,225
20250318,123800,5111587555,7200,7200,7200,7200,1182
20250318,123700,5103077155,7210,7200,7210,7200,1244
20250318,123600,5094109735,7200,7200,7200,7200,730
20250318,123500,5088853735,7200,7200,7200,7190,920
20250318,123400,5082231535,7190,7205,7205,7190,524
20250318,123300,5078463735,7200,7200,7200,7200,1250
20250318,123200,5069463735,7200,7200,7200,7200,112
20250318,123100,5068657335,7190,7205,7205,7190,2050
20250318,123000,5053898140,7200,7200,7200,7200,51
20250318,122900,5053530940,7210,7210,7210,7200,1549
20250318,122800,5042362990,7210,7210,7210,7210,1
20250318,122700,5042355780,7210,7210,7210,7210,451
20250318,122600,5039104070,7210,7210,7220,7200,1048
20250318,122500,5031548020,7200,7200,7200,7200,401
20250318,122400,5028660820,7210,7210,7215,7200,2570
20250318,122300,5010136030,7210,7210,7210,7210,0
20250318,122200,5010136030,7210,7200,7210,7200,579
20250318,122100,5005966210,7200,7200,7200,7200,2
20250318,122000,5005951810,7200,7210,7210,7160,15457
20250318,121900,4894997170,7210,7220,7220,7210,1620
20250318,121800,4883316370,7220,7210,7220,7210,1050
20250318,121700,4875745810,7200,7210,7210,7200,749
20250318,121600,4870348390,7220,7210,7220,7210,203
20250318,121500,4868884740,7210,7210,7210,7210,231
20250318,121400,4867219230,7220,7220,7220,7220,1091
20250318,121300,4859342210,7220,7220,7220,7220,2
20250318,121200,4859327770,7210,7210,7210,7210,1001
20250318,121100,4852110560,7210,7210,7210,7210,0
20250318,121000,4852110560,7210,7200,7210,7200,984
20250318,120900,4845019200,7210,7210,7210,7210,17
20250318,120800,4844896630,7210,7210,7210,7210,40
20250318,120700,4844608230,7210,7200,7210,7200,301
20250318,120600,4842441010,7190,7190,7190,7190,670
20250318,120500,4837623710,7190,7205,7220,7190,27
20250318,120400,4837429310,7205,7205,7205,7205,1
20250318,120300,4837422105,7190,7205,7205,7190,4294
20250318,120200,4806537760,7220,7200,7220,7190,355
20250318,120100,4803979060,7190,7220,7220,7190,535
20250318,120000,4800132210,7220,7210,7220,7210,860
20250318,115900,4793931520,7210,7220,7220,7210,204
20250318,115800,4792460650,7200,7220,7230,7200,14503
20250318,115700,4687982040,7220,7220,7220,7220,114
20250318,115600,4687158960,7220,7220,7220,7220,424
20250318,115500,4684097680,7220,7210,7220,7210,1044
20250318,115400,4676560010,7220,7220,7220,7220,2853
20250318,115300,4655961350,7230,7230,7230,7220,1023
20250318,115200,4648565250,7230,7230,7230,7230,0
20250318,115100,4648565250,7230,7220,7230,7210,1639
20250318,115000,4636729950,7220,7220,7220,7220,833
20250318,114900,4630715690,7210,7210,7210,7210,4
20250318,114800,4630686850,7220,7220,7220,7220,1141
20250318,114700,4622448830,7220,7220,7220,7220,2
20250318,114600,4622434390,7220,7220,7220,7220,200
20250318,114500,4620990390,7220,7220,7220,7210,457
20250318,114400,4617694350,7220,7220,7220,7220,1149
20250318,114300,4609398570,7210,7210,7220,7210,1045
20250318,114200,4601864100,7210,7210,7210,7210,60
20250318,114100,4601431500,7210,7210,7210,7210,60
20250318,114000,4600998900,7220,7210,7220,7210,245
20250318,113900,4599232380,7210,7210,7210,7210,2
20250318,113800,4599217960,7200,7210,7210,7200,1010
20250318,113700,4591944190,7200,7210,7210,7200,2926
20250318,113600,4570865430,7220,7210,7220,7210,1057
20250318,113500,4563234040,7220,7220,7220,7220,0
20250318,113400,4563234040,7220,7210,7220,7200,967
20250318,113300,4556266900,7210,7210,7210,7210,1001
20250318,113200,4549049690,7200,7210,7210,7200,354
20250318,113100,4546498630,7220,7230,7230,7220,916
20250318,113000,4539881560,7230,7210,7230,7210,94
20250318,112900,4539203790,7210,7220,7220,7210,1060
20250318,112800,4531550680,7210,7220,7220,7210,300
20250318,112700,4529386680,7220,7210,7220,7210,51
20250318,112600,4529018960,7210,7220,7220,7210,791
20250318,112500,4523310440,7230,7220,7230,7210,4456
20250318,112400,4491143160,7230,7230,7230,7230,30
20250318,112300,4490926260,7230,7210,7230,7210,1452
20250318,112200,4480452840,7220,7220,7220,7220,0
20250318,112100,4480452840,7220,7210,7220,7210,762
20250318,112000,4474953800,7220,7200,7220,7200,263
20250318,111900,4473059940,7220,7220,7220,7200,42
20250318,111800,4472756880,7220,7220,7220,7200,2594
20250318,111700,4454055990,7220,7220,7230,7220,1154
20250318,111600,4445724080,7230,7230,7230,7220,623
20250318,111500,4441225990,7220,7220,7230,7220,762
20250318,111400,4435724330,7220,7220,7220,7220,921
20250318,111300,4429074710,7230,7230,7230,7220,1084
20250318,111200,4421237460,7230,7230,7230,7230,50
20250318,111100,4420875960,7230,7230,7230,7230,53
20250318,111000,4420492770,7230,7230,7230,7210,1596
20250318,110900,4408977530,7220,7210,7220,7210,3618
20250318,110800,4382857030,7210,7220,7220,7210,32
20250318,110700,4382626300,7210,7230,7230,7210,1100
20250318,110600,4374685290,7230,7230,7230,7220,1211
20250318,110500,4365929920,7220,7215,7230,7215,810
20250318,110400,4360082570,7210,7210,7215,7210,43
20250318,110300,4359772535,7220,7210,7220,7210,7
20250318,110200,4359722005,7210,7210,7220,7210,1191
20250318,110100,4351126980,7215,7210,7215,7210,904
20250318,110000,4344609135,7210,7210,7210,7210,699
20250318,105900,4339569345,7220,7220,7220,7220,2
20250318,105800,4339554905,7220,7220,7220,7220,2316
20250318,105700,4322833385,7220,7230,7230,7220,705
20250318,105600,4317742885,7230,7220,7230,7210,3764
20250318,105500,4290580135,7220,7230,7230,7220,1113
20250318,105400,4282542815,7230,7220,7240,7220,3325
20250318,105300,4258498675,7220,7200,7220,7200,1777
20250318,105200,4245671465,7220,7190,7220,7190,2690
20250318,105100,4226288265,7190,7190,7200,7190,1902
20250318,105000,4212599265,7180,7180,7180,7180,1
20250318,104900,4212592085,7180,7190,7190,7180,34
20250318,104800,4212347665,7180,7190,7190,7180,210
20250318,104700,4210839095,7200,7180,7200,7180,1206
20250318,104600,4202166325,7180,7190,7190,7180,849
20250318,104500,4196063125,7190,7190,7190,7190,510
20250318,104400,4192396225,7190,7190,7190,7190,587
20250318,104300,4188175695,7190,7190,7190,7190,454
20250318,104200,4184911435,7190,7190,7190,7180,220
20250318,104100,4183329735,7190,7180,7190,7180,3
20250318,104000,4183308175,7190,7185,7190,7180,306
20250318,103900,4181110960,7180,7190,7190,7180,1646
20250318,103800,4169282250,7190,7190,7190,7180,313
20250318,103700,4167031790,7190,7200,7200,7190,410
20250318,103600,4164083880,7200,7200,7200,7200,118
20250318,103500,4163234280,7190,7200,7210,7190,2863
20250318,103400,4142608390,7200,7210,7210,7190,2001
20250318,103300,4128206900,7210,7210,7210,7210,57
20250318,103200,4127795930,7210,7220,7220,7210,1159
20250318,103100,4119439140,7220,7220,7220,7210,1047
20250318,103000,4111887520,7220,7240,7240,7220,8068
20250318,102900,4053584400,7240,7230,7240,7230,2750
20250318,102800,4033695520,7230,7190,7230,7190,4575
20250318,102700,4000689860,7190,7200,7200,7190,384
20250318,102600,3997927970,7200,7200,7200,7200,852
20250318,102500,3991793570,7200,7190,7200,7190,155
20250318,102400,3990678100,7190,7220,7220,7190,5481
20250318,102300,3951195190,7210,7210,7210,7200,2418
20250318,102200,3933761720,7200,7200,7210,7200,29
20250318,102100,3933552900,7200,7190,7200,7190,9385
20250318,102000,3865980970,7190,7170,7190,7170,4353
20250318,101900,3834693100,7170,7180,7180,7170,285
20250318,101800,3832646980,7180,7180,7180,7180,164
20250318,101700,3831469460,7170,7170,7180,7170,4011
20250318,101600,3802690490,7170,7160,7170,7160,2254
20250318,101500,3786537090,7160,7170,7170,7160,1668
20250318,101400,3774582580,7170,7170,7180,7170,1262
20250318,101300,3765534030,7170,7170,7170,7160,780
20250318,101200,3759941630,7170,7180,7180,7170,503
20250318,101100,3756335090,7160,7175,7180,7160,2820
20250318,101000,3736107655,7175,7160,7175,7155,2421
20250318,100900,3718773890,7160,7170,7170,7160,1578
20250318,100800,3707465000,7160,7140,7170,7140,1759
20250318,100700,3694892370,7140,7160,7170,7140,6854
20250318,100600,3645857670,7160,7180,7180,7160,3274
20250318,100500,3622396545,7170,7170,7170,7170,1295
20250318,100400,3613111395,7170,7170,7170,7170,3366
20250318,100300,3588977175,7170,7180,7180,7170,1952
20250318,100200,3574981315,7180,7170,7180,7170,4170
20250318,100100,3545056555,7170,7170,7170,7170,7304
20250318,100000,3492686875,7170,7170,7180,7170,421
20250318,095900,3489667305,7170,7190,7190,7170,4037
20250318,095800,3460670015,7190,7190,7190,7190,3086
20250318,095700,3438481675,7190,7180,7190,7180,334
20250318,095600,3436080345,7190,7180,7190,7170,1266
20250318,095500,3426992875,7190,7180,7190,7170,5099
20250318,095400,3390355105,7190,7180,7190,7180,528
20250318,095300,3386561705,7190,7190,7190,7180,3932
20250318,095200,3358306070,7190,7180,7190,7180,3374
20250318,095100,3334080310,7180,7190,7190,7180,1148
20250318,095000,3325832600,7190,7190,7190,7180,1846
20250318,094900,3312559870,7190,7190,7190,7190,270
20250318,094800,3310618570,7200,7185,7200,7185,2477
20250318,094700,3292808020,7180,7180,7190,7180,1033
20250318,094600,3285383030,7180,7180,7200,7180,1369
20250318,094500,3275538890,7180,7190,7200,7180,946
20250318,094400,3268740880,7190,7190,7200,7190,3529
20250318,094300,3243363590,7190,7180,7190,7180,863
20250318,094200,3237164070,7180,7175,7180,7175,1727
20250318,094100,3224765210,7175,7170,7175,7170,32
20250318,094000,3224535760,7170,7170,7170,7170,1662
20250318,093900,3212619220,7170,7180,7180,7170,654
20250318,093800,3207928890,7180,7160,7180,7160,2405
20250318,093700,3190691695,7160,7160,7170,7150,1850
20250318,093600,3177444975,7160,7160,7170,7140,8518
20250318,093500,3116546285,7160,7160,7165,7150,15575
20250318,093400,3005156020,7160,7180,7180,7150,17712
20250318,093300,2878232540,7180,7180,7190,7170,2344
20250318,093200,2861405420,7180,7180,7190,7180,1368
20250318,093100,2851583170,7170,7200,7200,7170,3937
20250318,093000,2823336460,7190,7200,7200,7170,13571
20250318,092900,2725798770,7190,7190,7190,7190,338
20250318,092800,2723368550,7190,7190,7200,7190,1768
20250318,092700,2710646160,7200,7200,7200,7190,5526
20250318,092600,2670864380,7200,7200,7200,7190,2120
20250318,092500,2655605160,7200,7200,7200,7200,121
20250318,092400,2654733960,7190,7200,7220,7180,14605
20250318,092300,2549747970,7200,7210,7210,7190,8551
20250318,092200,2488214450,7200,7200,7210,7200,473
20250318,092100,2484808250,7200,7210,7210,7190,5112
20250318,092000,2448007430,7200,7200,7200,7190,7047
20250318,091900,2397271900,7200,7230,7240,7200,25440
20250318,091800,2213847390,7230,7230,7240,7220,2930
20250318,091700,2192664390,7220,7240,7250,7220,12068
20250318,091600,2105354620,7240,7270,7270,7240,12814
20250318,091500,2012383650,7270,7280,7280,7270,7607
20250318,091400,1957068805,7280,7290,7290,7270,5549
20250318,091300,1916673795,7290,7280,7290,7280,4757
20250318,091200,1882006705,7290,7280,7300,7280,12362
20250318,091100,1791856485,7300,7310,7320,7260,24011
20250318,091000,1616836865,7310,7280,7320,7270,38222
20250318,090900,1337869265,7280,7220,7290,7220,40663
20250318,090800,1042813960,7220,7230,7240,7210,8653
20250318,090700,980291650,7230,7220,7240,7220,3430
20250318,090600,955509690,7220,7210,7230,7200,2425
20250318,090500,938012790,7210,7240,7250,7200,23744
20250318,090400,766752930,7240,7260,7260,7230,10615
20250318,090300,689849080,7250,7290,7290,7240,12047
20250318,090200,602360360,7290,7260,7300,7220,25822
20250318,090100,414570960,7280,7260,7300,7250,24023
20250318,090000,239902110,7280,7270,7300,7260,32984
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193500 6868164035 7230 7230 7230 7230 16577
3 20250318 193400 6868164035 7230 7230 7230 7230 0
4 20250318 193300 6868164035 7230 7230 7230 7230 0
5 20250318 193200 6868164035 7230 7230 7230 7230 0
6 20250318 193100 6868164035 7230 7230 7230 7230 0
7 20250318 193000 6868164035 7230 7230 7230 7230 0
8 20250318 192900 6868164035 7230 7230 7230 7230 0
9 20250318 192800 6868164035 7230 7230 7230 7230 0
10 20250318 192700 6868164035 7230 7230 7230 7230 0
11 20250318 192600 6868164035 7230 7230 7230 7230 0
12 20250318 192500 6868164035 7230 7230 7230 7230 0
13 20250318 192400 6868164035 7230 7230 7230 7230 0
14 20250318 192300 6868164035 7230 7230 7230 7230 0
15 20250318 192200 6868164035 7230 7230 7230 7230 0
16 20250318 192100 6868164035 7230 7230 7230 7230 0
17 20250318 192000 6868164035 7230 7230 7230 7230 0
18 20250318 191900 6868164035 7230 7230 7230 7230 0
19 20250318 191800 6868164035 7230 7230 7230 7230 0
20 20250318 191700 6868164035 7230 7230 7230 7230 0
21 20250318 191600 6868164035 7230 7230 7230 7230 0
22 20250318 191500 6868164035 7230 7230 7230 7230 0
23 20250318 191400 6868164035 7230 7230 7230 7230 0
24 20250318 191300 6868164035 7230 7230 7230 7230 0
25 20250318 191200 6868164035 7230 7230 7230 7230 0
26 20250318 191100 6868164035 7230 7230 7230 7230 0
27 20250318 191000 6868164035 7230 7230 7230 7230 0
28 20250318 190900 6868164035 7230 7230 7230 7230 0
29 20250318 190800 6868164035 7230 7230 7230 7230 0
30 20250318 190700 6868164035 7230 7230 7230 7230 0
31 20250318 190600 6868164035 7230 7230 7230 7230 0
32 20250318 190500 6868164035 7230 7230 7230 7230 16577
33 20250318 190400 6868164035 7230 7230 7230 7230 0
34 20250318 190300 6868164035 7230 7230 7230 7230 0
35 20250318 190200 6868164035 7230 7230 7230 7230 0
36 20250318 190100 6868164035 7230 7230 7230 7230 0
37 20250318 190000 6868164035 7230 7230 7230 7230 0
38 20250318 185900 6868164035 7230 7230 7230 7230 0
39 20250318 185800 6868164035 7230 7230 7230 7230 0
40 20250318 185700 6868164035 7230 7230 7230 7230 0
41 20250318 185600 6868164035 7230 7230 7230 7230 0
42 20250318 185500 6868164035 7230 7230 7230 7230 0
43 20250318 185400 6868164035 7230 7230 7230 7230 0
44 20250318 185300 6868164035 7230 7230 7230 7230 0
45 20250318 185200 6868164035 7230 7230 7230 7230 0
46 20250318 185100 6868164035 7230 7230 7230 7230 0
47 20250318 185000 6868164035 7230 7230 7230 7230 0
48 20250318 184900 6868164035 7230 7230 7230 7230 0
49 20250318 184800 6868164035 7230 7230 7230 7230 0
50 20250318 184700 6868164035 7230 7230 7230 7230 0
51 20250318 184600 6868164035 7230 7230 7230 7230 0
52 20250318 184500 6868164035 7230 7230 7230 7230 0
53 20250318 184400 6868164035 7230 7230 7230 7230 0
54 20250318 184300 6868164035 7230 7230 7230 7230 0
55 20250318 184200 6868164035 7230 7230 7230 7230 0
56 20250318 184100 6868164035 7230 7230 7230 7230 0
57 20250318 184000 6868164035 7230 7230 7230 7230 0
58 20250318 183900 6868164035 7230 7230 7230 7230 0
59 20250318 183800 6868164035 7230 7230 7230 7230 0
60 20250318 183700 6868164035 7230 7230 7230 7230 0
61 20250318 183600 6868164035 7230 7230 7230 7230 0
62 20250318 183500 6868164035 7230 7230 7230 7230 16577
63 20250318 183400 6868164035 7230 7230 7230 7230 0
64 20250318 183300 6868164035 7230 7230 7230 7230 0
65 20250318 183200 6868164035 7230 7230 7230 7230 0
66 20250318 183100 6868164035 7230 7230 7230 7230 0
67 20250318 183000 6868164035 7230 7230 7230 7230 0
68 20250318 182900 6868164035 7230 7230 7230 7230 0
69 20250318 182800 6868164035 7230 7230 7230 7230 0
70 20250318 182700 6868164035 7230 7230 7230 7230 0
71 20250318 182600 6868164035 7230 7230 7230 7230 0
72 20250318 182500 6868164035 7230 7230 7230 7230 0
73 20250318 182400 6868164035 7230 7230 7230 7230 0
74 20250318 182300 6868164035 7230 7230 7230 7230 0
75 20250318 182200 6868164035 7230 7230 7230 7230 0
76 20250318 182100 6868164035 7230 7230 7230 7230 0
77 20250318 182000 6868164035 7230 7230 7230 7230 0
78 20250318 181900 6868164035 7230 7230 7230 7230 0
79 20250318 181800 6868164035 7230 7230 7230 7230 0
80 20250318 181700 6868164035 7230 7230 7230 7230 0
81 20250318 181600 6868164035 7230 7230 7230 7230 0
82 20250318 181500 6868164035 7230 7230 7230 7230 0
83 20250318 181400 6868164035 7230 7230 7230 7230 0
84 20250318 181300 6868164035 7230 7230 7230 7230 0
85 20250318 181200 6868164035 7230 7230 7230 7230 0
86 20250318 181100 6868164035 7230 7230 7230 7230 0
87 20250318 181000 6868164035 7230 7230 7230 7230 0
88 20250318 180900 6868164035 7230 7230 7230 7230 0
89 20250318 180800 6868164035 7230 7230 7230 7230 0
90 20250318 180700 6868164035 7230 7230 7230 7230 0
91 20250318 180600 6868164035 7230 7230 7230 7230 0
92 20250318 180500 6868164035 7230 7230 7230 7230 16577
93 20250318 180400 6868164035 7230 7230 7230 7230 0
94 20250318 180300 6868164035 7230 7230 7230 7230 0
95 20250318 180200 6868164035 7230 7230 7230 7230 0
96 20250318 180100 6868164035 7230 7230 7230 7230 0
97 20250318 180000 6868164035 7230 7230 7230 7230 0
98 20250318 175900 6868164035 7230 7230 7230 7230 0
99 20250318 175800 6868164035 7230 7230 7230 7230 0
100 20250318 175700 6868164035 7230 7230 7230 7230 0
101 20250318 175600 6868164035 7230 7230 7230 7230 0
102 20250318 175500 6868164035 7230 7230 7230 7230 0
103 20250318 175400 6868164035 7230 7230 7230 7230 0
104 20250318 175300 6868164035 7230 7230 7230 7230 0
105 20250318 175200 6868164035 7230 7230 7230 7230 0
106 20250318 175100 6868164035 7230 7230 7230 7230 0
107 20250318 175000 6868164035 7230 7230 7230 7230 0
108 20250318 174900 6868164035 7230 7230 7230 7230 0
109 20250318 174800 6868164035 7230 7230 7230 7230 0
110 20250318 174700 6868164035 7230 7230 7230 7230 0
111 20250318 174600 6868164035 7230 7230 7230 7230 0
112 20250318 174500 6868164035 7230 7230 7230 7230 0
113 20250318 174400 6868164035 7230 7230 7230 7230 0
114 20250318 174300 6868164035 7230 7230 7230 7230 0
115 20250318 174200 6868164035 7230 7230 7230 7230 0
116 20250318 174100 6868164035 7230 7230 7230 7230 0
117 20250318 174000 6868164035 7230 7230 7230 7230 0
118 20250318 173900 6868164035 7230 7230 7230 7230 0
119 20250318 173800 6868164035 7230 7230 7230 7230 0
120 20250318 173700 6868164035 7230 7230 7230 7230 0
121 20250318 173600 6868164035 7230 7230 7230 7230 0
122 20250318 173500 6868164035 7230 7230 7230 7230 16577
123 20250318 173400 6868164035 7230 7230 7230 7230 0
124 20250318 173300 6868164035 7230 7230 7230 7230 0
125 20250318 173200 6868164035 7230 7230 7230 7230 0
126 20250318 173100 6868164035 7230 7230 7230 7230 0
127 20250318 173000 6868164035 7230 7230 7230 7230 0
128 20250318 172900 6868164035 7230 7230 7230 7230 0
129 20250318 172800 6868164035 7230 7230 7230 7230 0
130 20250318 172700 6868164035 7230 7230 7230 7230 0
131 20250318 172600 6868164035 7230 7230 7230 7230 0
132 20250318 172500 6868164035 7230 7230 7230 7230 0
133 20250318 172400 6868164035 7230 7230 7230 7230 0
134 20250318 172300 6868164035 7230 7230 7230 7230 0
135 20250318 172200 6868164035 7230 7230 7230 7230 0
136 20250318 172100 6868164035 7230 7230 7230 7230 0
137 20250318 172000 6868164035 7230 7230 7230 7230 0
138 20250318 171900 6868164035 7230 7230 7230 7230 0
139 20250318 171800 6868164035 7230 7230 7230 7230 0
140 20250318 171700 6868164035 7230 7230 7230 7230 0
141 20250318 171600 6868164035 7230 7230 7230 7230 0
142 20250318 171500 6868164035 7230 7230 7230 7230 0
143 20250318 171400 6868164035 7230 7230 7230 7230 0
144 20250318 171300 6868164035 7230 7230 7230 7230 0
145 20250318 171200 6868164035 7230 7230 7230 7230 0
146 20250318 171100 6868164035 7230 7230 7230 7230 0
147 20250318 171000 6868164035 7230 7230 7230 7230 0
148 20250318 170900 6868164035 7230 7230 7230 7230 0
149 20250318 170800 6868164035 7230 7230 7230 7230 0
150 20250318 170700 6868164035 7230 7230 7230 7230 0
151 20250318 170600 6868164035 7230 7230 7230 7230 0
152 20250318 170500 6868164035 7230 7230 7230 7230 16577
153 20250318 170400 6868164035 7230 7230 7230 7230 0
154 20250318 170300 6868164035 7230 7230 7230 7230 0
155 20250318 170200 6868164035 7230 7230 7230 7230 0
156 20250318 170100 6868164035 7230 7230 7230 7230 0
157 20250318 170000 6868164035 7230 7230 7230 7230 0
158 20250318 165900 6868164035 7230 7230 7230 7230 0
159 20250318 165800 6868164035 7230 7230 7230 7230 0
160 20250318 165700 6868164035 7230 7230 7230 7230 0
161 20250318 165600 6868164035 7230 7230 7230 7230 0
162 20250318 165500 6868164035 7230 7230 7230 7230 0
163 20250318 165400 6868164035 7230 7230 7230 7230 0
164 20250318 165300 6868164035 7230 7230 7230 7230 0
165 20250318 165200 6868164035 7230 7230 7230 7230 0
166 20250318 165100 6868164035 7230 7230 7230 7230 0
167 20250318 165000 6868164035 7230 7230 7230 7230 0
168 20250318 164900 6868164035 7230 7230 7230 7230 0
169 20250318 164800 6868164035 7230 7230 7230 7230 0
170 20250318 164700 6868164035 7230 7230 7230 7230 0
171 20250318 164600 6868164035 7230 7230 7230 7230 0
172 20250318 164500 6868164035 7230 7230 7230 7230 0
173 20250318 164400 6868164035 7230 7230 7230 7230 0
174 20250318 164300 6868164035 7230 7230 7230 7230 0
175 20250318 164200 6868164035 7230 7230 7230 7230 0
176 20250318 164100 6868164035 7230 7230 7230 7230 0
177 20250318 164000 6868164035 7230 7230 7230 7230 0
178 20250318 163900 6868164035 7230 7230 7230 7230 0
179 20250318 163800 6868164035 7230 7230 7230 7230 0
180 20250318 163700 6868164035 7230 7230 7230 7230 0
181 20250318 163600 6868164035 7230 7230 7230 7230 0
182 20250318 163500 6868164035 7230 7230 7230 7230 16577
183 20250318 163400 6868164035 7230 7230 7230 7230 0
184 20250318 163300 6868164035 7230 7230 7230 7230 0
185 20250318 163200 6868164035 7230 7230 7230 7230 0
186 20250318 163100 6868164035 7230 7230 7230 7230 0
187 20250318 163000 6868164035 7230 7230 7230 7230 0
188 20250318 162900 6868164035 7230 7230 7230 7230 0
189 20250318 162800 6868164035 7230 7230 7230 7230 0
190 20250318 162700 6868164035 7230 7230 7230 7230 0
191 20250318 162600 6868164035 7230 7230 7230 7230 0
192 20250318 162500 6868164035 7230 7230 7230 7230 0
193 20250318 162400 6868164035 7230 7230 7230 7230 0
194 20250318 162300 6868164035 7230 7230 7230 7230 0
195 20250318 162200 6868164035 7230 7230 7230 7230 0
196 20250318 162100 6868164035 7230 7230 7230 7230 0
197 20250318 162000 6868164035 7230 7230 7230 7230 0
198 20250318 161900 6868164035 7230 7230 7230 7230 0
199 20250318 161800 6868164035 7230 7230 7230 7230 0
200 20250318 161700 6868164035 7230 7230 7230 7230 0
201 20250318 161600 6868164035 7230 7230 7230 7230 0
202 20250318 161500 6868164035 7230 7230 7230 7230 0
203 20250318 161400 6868164035 7230 7230 7230 7230 0
204 20250318 161300 6868164035 7230 7230 7230 7230 0
205 20250318 161200 6868164035 7230 7230 7230 7230 0
206 20250318 161100 6868164035 7230 7230 7230 7230 0
207 20250318 161000 6868164035 7230 7230 7230 7230 0
208 20250318 160900 6868164035 7230 7230 7230 7230 0
209 20250318 160800 6868164035 7230 7230 7230 7230 0
210 20250318 160700 6868164035 7230 7230 7230 7230 0
211 20250318 160600 6868164035 7230 7230 7230 7230 0
212 20250318 160500 6868164035 7230 7230 7230 7230 16577
213 20250318 160400 6868164035 7230 7230 7230 7230 0
214 20250318 160300 6868164035 7230 7230 7230 7230 0
215 20250318 160200 6868164035 7230 7230 7230 7230 0
216 20250318 160100 6868164035 7230 7230 7230 7230 0
217 20250318 160000 6868164035 7230 7230 7230 7230 0
218 20250318 155900 6868164035 7230 7230 7230 7230 0
219 20250318 155800 6868164035 7230 7230 7230 7230 0
220 20250318 155700 6868164035 7230 7230 7230 7230 0
221 20250318 155600 6868164035 7230 7230 7230 7230 0
222 20250318 155500 6868164035 7230 7230 7230 7230 0
223 20250318 155400 6868164035 7230 7230 7230 7230 0
224 20250318 155300 6868164035 7230 7230 7230 7230 0
225 20250318 155200 6868164035 7230 7230 7230 7230 0
226 20250318 155100 6868164035 7230 7230 7230 7230 0
227 20250318 155000 6868164035 7230 7230 7230 7230 0
228 20250318 154900 6868164035 7230 7230 7230 7230 0
229 20250318 154800 6868164035 7230 7230 7230 7230 0
230 20250318 154700 6868164035 7230 7230 7230 7230 0
231 20250318 154600 6868164035 7230 7230 7230 7230 0
232 20250318 154500 6868164035 7230 7230 7230 7230 0
233 20250318 154400 6868164035 7230 7230 7230 7230 0
234 20250318 154300 6868164035 7230 7230 7230 7230 0
235 20250318 154200 6868164035 7230 7230 7230 7230 0
236 20250318 154100 6868164035 7230 7230 7230 7230 0
237 20250318 154000 6868164035 7230 7230 7230 7230 0
238 20250318 153900 6868164035 7230 7230 7230 7230 0
239 20250318 153800 6868164035 7230 7230 7230 7230 0
240 20250318 153700 6868164035 7230 7230 7230 7230 0
241 20250318 153600 6868164035 7230 7230 7230 7230 0
242 20250318 153500 6868164035 7230 7230 7230 7230 16577
243 20250318 153400 6868164035 7230 7230 7230 7230 0
244 20250318 153300 6868164035 7230 7230 7230 7230 0
245 20250318 153200 6868164035 7230 7230 7230 7230 0
246 20250318 153100 6868164035 7230 7230 7230 7230 0
247 20250318 153000 6868164035 7230 7230 7230 7230 16577
248 20250318 152900 6748312325 7240 7240 7240 7240 0
249 20250318 152800 6748312325 7240 7240 7240 7240 0
250 20250318 152700 6748312325 7240 7240 7240 7240 0
251 20250318 152600 6748312325 7240 7240 7240 7240 0
252 20250318 152500 6748312325 7240 7240 7240 7240 0
253 20250318 152400 6748312325 7240 7240 7240 7240 0
254 20250318 152300 6748312325 7240 7240 7240 7240 0
255 20250318 152200 6748312325 7240 7240 7240 7240 0
256 20250318 152100 6748312325 7240 7240 7240 7240 0
257 20250318 152000 6748312325 7240 7240 7240 7240 0
258 20250318 151900 6748312325 7240 7230 7250 7220 8411
259 20250318 151800 6687440395 7230 7240 7240 7230 1159
260 20250318 151700 6679060175 7240 7220 7240 7220 8585
261 20250318 151600 6616990135 7220 7220 7230 7220 1673
262 20250318 151500 6604911055 7220 7220 7220 7210 1848
263 20250318 151400 6591569495 7220 7230 7230 7210 2652
264 20250318 151300 6572422415 7210 7220 7220 7210 3044
265 20250318 151200 6550445065 7210 7210 7220 7210 509
266 20250318 151100 6546771175 7210 7220 7220 7210 695
267 20250318 151000 6541756535 7220 7220 7220 7210 902
268 20250318 150900 6535250485 7220 7210 7220 7210 4411
269 20250318 150800 6503436465 7210 7220 7220 7210 1382
270 20250318 150700 6493469225 7220 7220 7220 7210 2099
271 20250318 150600 6478328865 7220 7230 7230 7220 3990
272 20250318 150500 6449510355 7220 7220 7220 7220 2417
273 20250318 150400 6432059615 7210 7220 7220 7210 610
274 20250318 150300 6427660515 7220 7210 7220 7210 456
275 20250318 150200 6424368205 7220 7220 7230 7220 1116
276 20250318 150100 6416310670 7210 7210 7220 7210 1297
277 20250318 150000 6406949300 7210 7210 7210 7210 46
278 20250318 145900 6406617640 7220 7220 7220 7210 106
279 20250318 145800 6405852820 7210 7210 7220 7210 1098
280 20250318 145700 6397925830 7220 7210 7220 7210 851
281 20250318 145600 6391787115 7210 7210 7220 7210 371
282 20250318 145500 6389109205 7220 7220 7220 7210 1530
283 20250318 145400 6378067595 7210 7230 7230 7210 3073
284 20250318 145300 6355880685 7230 7230 7230 7220 586
285 20250318 145200 6351644765 7220 7220 7230 7220 5461
286 20250318 145100 6312213295 7225 7230 7230 7220 1206
287 20250318 145000 6303502290 7230 7220 7230 7220 1282
288 20250318 144900 6294235740 7220 7220 7230 7220 3776
289 20250318 144800 6266961990 7220 7220 7230 7220 557
290 20250318 144700 6262940390 7220 7230 7230 7220 1174
291 20250318 144600 6254453140 7220 7220 7230 7220 363
292 20250318 144500 6251829540 7220 7225 7230 7220 907
293 20250318 144400 6245273350 7220 7230 7230 7220 651
294 20250318 144300 6240571190 7230 7220 7230 7220 1222
295 20250318 144200 6231736640 7220 7220 7230 7220 536
296 20250318 144100 6227863640 7220 7230 7235 7220 337
297 20250318 144000 6225427550 7220 7235 7240 7220 2778
298 20250318 143900 6205341175 7240 7220 7240 7220 25755
299 20250318 143800 6019189980 7220 7220 7220 7210 2122
300 20250318 143700 6003869160 7220 7215 7220 7210 812
301 20250318 143600 5998014035 7215 7215 7220 7215 252
302 20250318 143500 5996194605 7220 7215 7220 7210 2662
303 20250318 143400 5976976870 7220 7210 7220 7210 655
304 20250318 143300 5972253940 7200 7210 7210 7200 459
305 20250318 143200 5968946280 7210 7210 7210 7200 979
306 20250318 143100 5961888190 7210 7210 7210 7200 1261
307 20250318 143000 5952797380 7210 7210 7210 7210 1
308 20250318 142900 5952790170 7210 7200 7210 7200 77
309 20250318 142800 5952235650 7200 7200 7200 7200 29
310 20250318 142700 5952026850 7210 7200 7210 7200 1741
311 20250318 142600 5939481190 7200 7210 7210 7200 895
312 20250318 142500 5933029440 7210 7210 7210 7210 21
313 20250318 142400 5932878030 7200 7200 7200 7190 1619
314 20250318 142300 5921221240 7200 7200 7200 7190 1384
315 20250318 142200 5911266210 7200 7200 7200 7200 1
316 20250318 142100 5911259010 7190 7190 7190 7190 1307
317 20250318 142000 5901861680 7200 7200 7200 7190 1302
318 20250318 141900 5892488870 7200 7190 7200 7190 1070
319 20250318 141800 5884794570 7190 7210 7210 7190 1510
320 20250318 141700 5873937490 7200 7200 7200 7200 1129
321 20250318 141600 5865808690 7200 7200 7210 7200 4909
322 20250318 141500 5830453470 7200 7210 7210 7200 907
323 20250318 141400 5823914010 7210 7210 7210 7210 13
324 20250318 141300 5823820280 7210 7210 7210 7200 271
325 20250318 141200 5821867820 7210 7210 7210 7200 1079
326 20250318 141100 5814088375 7200 7200 7200 7200 2
327 20250318 141000 5814073975 7200 7200 7210 7200 2303
328 20250318 140900 5797490875 7200 7210 7210 7200 1171
329 20250318 140800 5789059665 7210 7210 7210 7200 1458
330 20250318 140700 5778550215 7210 7210 7210 7210 2140
331 20250318 140600 5763120815 7210 7210 7210 7210 2509
332 20250318 140500 5745030925 7200 7210 7210 7200 1310
333 20250318 140400 5735585865 7210 7210 7210 7210 21
334 20250318 140300 5735434455 7210 7200 7210 7190 47
335 20250318 140200 5735095965 7200 7200 7200 7200 1134
336 20250318 140100 5726931165 7210 7190 7210 7190 572
337 20250318 140000 5722813695 7190 7190 7190 7190 119
338 20250318 135900 5721958085 7190 7190 7190 7190 1286
339 20250318 135800 5712711745 7190 7190 7190 7190 508
340 20250318 135700 5709059225 7200 7190 7200 7190 1497
341 20250318 135600 5698280885 7190 7200 7200 7190 213
342 20250318 135500 5696749295 7190 7190 7190 7190 2100
343 20250318 135400 5681650295 7190 7200 7200 7180 6511
344 20250318 135300 5634821305 7200 7210 7210 7200 1046
345 20250318 135200 5627279695 7210 7200 7210 7200 559
346 20250318 135100 5623253445 7200 7200 7200 7200 200
347 20250318 135000 5621813445 7200 7200 7200 7200 62
348 20250318 134900 5621367045 7210 7210 7210 7200 1631
349 20250318 134800 5609610665 7210 7210 7210 7210 76
350 20250318 134700 5609062705 7210 7200 7210 7200 211
351 20250318 134600 5607542505 7210 7210 7210 7200 1769
352 20250318 134500 5594791045 7210 7210 7210 7210 1051
353 20250318 134400 5587213335 7210 7210 7210 7210 0
354 20250318 134300 5587213335 7210 7210 7210 7210 620
355 20250318 134200 5582743135 7200 7210 7210 7200 1378
356 20250318 134100 5572811055 7200 7200 7200 7200 70
357 20250318 134000 5572307055 7200 7200 7200 7200 0
358 20250318 133900 5572307055 7200 7200 7200 7200 383
359 20250318 133800 5569549455 7200 7190 7200 7190 1210
360 20250318 133700 5560844595 7200 7200 7200 7200 0
361 20250318 133600 5560844595 7200 7200 7200 7200 3
362 20250318 133500 5560822995 7200 7200 7200 7190 4360
363 20250318 133400 5529469165 7200 7210 7210 7200 1254
364 20250318 133300 5520427845 7210 7210 7210 7210 30
365 20250318 133200 5520211545 7210 7210 7210 7200 371
366 20250318 133100 5517540075 7210 7210 7210 7200 4330
367 20250318 133000 5486362215 7210 7210 7210 7210 1066
368 20250318 132900 5478676355 7200 7210 7210 7200 598
369 20250318 132800 5474370045 7210 7200 7220 7200 15
370 20250318 132700 5474261775 7210 7210 7220 7200 6118
371 20250318 132600 5430108875 7210 7200 7210 7200 2394
372 20250318 132500 5412853465 7200 7190 7200 7190 201
373 20250318 132400 5411408265 7190 7200 7200 7190 1291
374 20250318 132300 5402119515 7200 7210 7210 7200 1204
375 20250318 132200 5393440305 7210 7210 7210 7200 59
376 20250318 132100 5393014925 7210 7200 7210 7200 817
377 20250318 132000 5387130515 7190 7190 7200 7190 16
378 20250318 131900 5387015365 7190 7190 7190 7190 531
379 20250318 131800 5383197475 7190 7190 7200 7190 1161
380 20250318 131700 5374849875 7190 7190 7190 7190 151
381 20250318 131600 5373764185 7190 7190 7190 7190 168
382 20250318 131500 5372556265 7190 7180 7190 7180 425
383 20250318 131400 5369503765 7180 7180 7180 7180 39
384 20250318 131300 5369223745 7180 7200 7200 7175 10256
385 20250318 131200 5295518465 7200 7200 7200 7200 103
386 20250318 131100 5294776865 7200 7205 7205 7195 1082
387 20250318 131000 5286988040 7210 7200 7210 7200 202
388 20250318 130900 5285533620 7200 7200 7200 7200 1003
389 20250318 130800 5278312020 7200 7190 7200 7190 1050
390 20250318 130700 5270762430 7190 7190 7190 7180 1352
391 20250318 130600 5261042860 7190 7190 7200 7190 32
392 20250318 130500 5260812765 7190 7200 7200 7190 1430
393 20250318 130400 5250519675 7210 7205 7220 7200 1537
394 20250318 130300 5239440205 7210 7205 7210 7205 329
395 20250318 130200 5237069645 7200 7200 7200 7200 344
396 20250318 130100 5234592845 7200 7200 7200 7200 716
397 20250318 130000 5229437645 7200 7200 7210 7200 4616
398 20250318 125900 5196182035 7200 7210 7210 7200 210
399 20250318 125800 5194669935 7210 7200 7210 7200 411
400 20250318 125700 5191708245 7190 7190 7190 7190 75
401 20250318 125600 5191168995 7190 7180 7190 7180 568
402 20250318 125500 5187085225 7180 7200 7200 7180 41
403 20250318 125400 5186790645 7200 7180 7200 7180 550
404 20250318 125300 5182838345 7190 7200 7200 7190 732
405 20250318 125200 5177572765 7200 7200 7200 7190 1067
406 20250318 125100 5169890585 7190 7200 7200 7190 1187
407 20250318 125000 5161352055 7200 7200 7200 7200 510
408 20250318 124900 5157680055 7200 7200 7200 7200 504
409 20250318 124800 5154051255 7210 7220 7220 7200 1743
410 20250318 124700 5141490145 7200 7200 7200 7200 860
411 20250318 124600 5135298145 7210 7220 7220 7210 140
412 20250318 124500 5134287845 7220 7210 7220 7210 1043
413 20250318 124400 5126767795 7200 7200 7200 7200 0
414 20250318 124300 5126767795 7200 7200 7200 7200 351
415 20250318 124200 5124240595 7210 7200 7210 7200 407
416 20250318 124100 5121307555 7200 7200 7200 7200 773
417 20250318 124000 5115741955 7200 7200 7200 7200 352
418 20250318 123900 5113207555 7200 7200 7200 7200 225
419 20250318 123800 5111587555 7200 7200 7200 7200 1182
420 20250318 123700 5103077155 7210 7200 7210 7200 1244
421 20250318 123600 5094109735 7200 7200 7200 7200 730
422 20250318 123500 5088853735 7200 7200 7200 7190 920
423 20250318 123400 5082231535 7190 7205 7205 7190 524
424 20250318 123300 5078463735 7200 7200 7200 7200 1250
425 20250318 123200 5069463735 7200 7200 7200 7200 112
426 20250318 123100 5068657335 7190 7205 7205 7190 2050
427 20250318 123000 5053898140 7200 7200 7200 7200 51
428 20250318 122900 5053530940 7210 7210 7210 7200 1549
429 20250318 122800 5042362990 7210 7210 7210 7210 1
430 20250318 122700 5042355780 7210 7210 7210 7210 451
431 20250318 122600 5039104070 7210 7210 7220 7200 1048
432 20250318 122500 5031548020 7200 7200 7200 7200 401
433 20250318 122400 5028660820 7210 7210 7215 7200 2570
434 20250318 122300 5010136030 7210 7210 7210 7210 0
435 20250318 122200 5010136030 7210 7200 7210 7200 579
436 20250318 122100 5005966210 7200 7200 7200 7200 2
437 20250318 122000 5005951810 7200 7210 7210 7160 15457
438 20250318 121900 4894997170 7210 7220 7220 7210 1620
439 20250318 121800 4883316370 7220 7210 7220 7210 1050
440 20250318 121700 4875745810 7200 7210 7210 7200 749
441 20250318 121600 4870348390 7220 7210 7220 7210 203
442 20250318 121500 4868884740 7210 7210 7210 7210 231
443 20250318 121400 4867219230 7220 7220 7220 7220 1091
444 20250318 121300 4859342210 7220 7220 7220 7220 2
445 20250318 121200 4859327770 7210 7210 7210 7210 1001
446 20250318 121100 4852110560 7210 7210 7210 7210 0
447 20250318 121000 4852110560 7210 7200 7210 7200 984
448 20250318 120900 4845019200 7210 7210 7210 7210 17
449 20250318 120800 4844896630 7210 7210 7210 7210 40
450 20250318 120700 4844608230 7210 7200 7210 7200 301
451 20250318 120600 4842441010 7190 7190 7190 7190 670
452 20250318 120500 4837623710 7190 7205 7220 7190 27
453 20250318 120400 4837429310 7205 7205 7205 7205 1
454 20250318 120300 4837422105 7190 7205 7205 7190 4294
455 20250318 120200 4806537760 7220 7200 7220 7190 355
456 20250318 120100 4803979060 7190 7220 7220 7190 535
457 20250318 120000 4800132210 7220 7210 7220 7210 860
458 20250318 115900 4793931520 7210 7220 7220 7210 204
459 20250318 115800 4792460650 7200 7220 7230 7200 14503
460 20250318 115700 4687982040 7220 7220 7220 7220 114
461 20250318 115600 4687158960 7220 7220 7220 7220 424
462 20250318 115500 4684097680 7220 7210 7220 7210 1044
463 20250318 115400 4676560010 7220 7220 7220 7220 2853
464 20250318 115300 4655961350 7230 7230 7230 7220 1023
465 20250318 115200 4648565250 7230 7230 7230 7230 0
466 20250318 115100 4648565250 7230 7220 7230 7210 1639
467 20250318 115000 4636729950 7220 7220 7220 7220 833
468 20250318 114900 4630715690 7210 7210 7210 7210 4
469 20250318 114800 4630686850 7220 7220 7220 7220 1141
470 20250318 114700 4622448830 7220 7220 7220 7220 2
471 20250318 114600 4622434390 7220 7220 7220 7220 200
472 20250318 114500 4620990390 7220 7220 7220 7210 457
473 20250318 114400 4617694350 7220 7220 7220 7220 1149
474 20250318 114300 4609398570 7210 7210 7220 7210 1045
475 20250318 114200 4601864100 7210 7210 7210 7210 60
476 20250318 114100 4601431500 7210 7210 7210 7210 60
477 20250318 114000 4600998900 7220 7210 7220 7210 245
478 20250318 113900 4599232380 7210 7210 7210 7210 2
479 20250318 113800 4599217960 7200 7210 7210 7200 1010
480 20250318 113700 4591944190 7200 7210 7210 7200 2926
481 20250318 113600 4570865430 7220 7210 7220 7210 1057
482 20250318 113500 4563234040 7220 7220 7220 7220 0
483 20250318 113400 4563234040 7220 7210 7220 7200 967
484 20250318 113300 4556266900 7210 7210 7210 7210 1001
485 20250318 113200 4549049690 7200 7210 7210 7200 354
486 20250318 113100 4546498630 7220 7230 7230 7220 916
487 20250318 113000 4539881560 7230 7210 7230 7210 94
488 20250318 112900 4539203790 7210 7220 7220 7210 1060
489 20250318 112800 4531550680 7210 7220 7220 7210 300
490 20250318 112700 4529386680 7220 7210 7220 7210 51
491 20250318 112600 4529018960 7210 7220 7220 7210 791
492 20250318 112500 4523310440 7230 7220 7230 7210 4456
493 20250318 112400 4491143160 7230 7230 7230 7230 30
494 20250318 112300 4490926260 7230 7210 7230 7210 1452
495 20250318 112200 4480452840 7220 7220 7220 7220 0
496 20250318 112100 4480452840 7220 7210 7220 7210 762
497 20250318 112000 4474953800 7220 7200 7220 7200 263
498 20250318 111900 4473059940 7220 7220 7220 7200 42
499 20250318 111800 4472756880 7220 7220 7220 7200 2594
500 20250318 111700 4454055990 7220 7220 7230 7220 1154
501 20250318 111600 4445724080 7230 7230 7230 7220 623
502 20250318 111500 4441225990 7220 7220 7230 7220 762
503 20250318 111400 4435724330 7220 7220 7220 7220 921
504 20250318 111300 4429074710 7230 7230 7230 7220 1084
505 20250318 111200 4421237460 7230 7230 7230 7230 50
506 20250318 111100 4420875960 7230 7230 7230 7230 53
507 20250318 111000 4420492770 7230 7230 7230 7210 1596
508 20250318 110900 4408977530 7220 7210 7220 7210 3618
509 20250318 110800 4382857030 7210 7220 7220 7210 32
510 20250318 110700 4382626300 7210 7230 7230 7210 1100
511 20250318 110600 4374685290 7230 7230 7230 7220 1211
512 20250318 110500 4365929920 7220 7215 7230 7215 810
513 20250318 110400 4360082570 7210 7210 7215 7210 43
514 20250318 110300 4359772535 7220 7210 7220 7210 7
515 20250318 110200 4359722005 7210 7210 7220 7210 1191
516 20250318 110100 4351126980 7215 7210 7215 7210 904
517 20250318 110000 4344609135 7210 7210 7210 7210 699
518 20250318 105900 4339569345 7220 7220 7220 7220 2
519 20250318 105800 4339554905 7220 7220 7220 7220 2316
520 20250318 105700 4322833385 7220 7230 7230 7220 705
521 20250318 105600 4317742885 7230 7220 7230 7210 3764
522 20250318 105500 4290580135 7220 7230 7230 7220 1113
523 20250318 105400 4282542815 7230 7220 7240 7220 3325
524 20250318 105300 4258498675 7220 7200 7220 7200 1777
525 20250318 105200 4245671465 7220 7190 7220 7190 2690
526 20250318 105100 4226288265 7190 7190 7200 7190 1902
527 20250318 105000 4212599265 7180 7180 7180 7180 1
528 20250318 104900 4212592085 7180 7190 7190 7180 34
529 20250318 104800 4212347665 7180 7190 7190 7180 210
530 20250318 104700 4210839095 7200 7180 7200 7180 1206
531 20250318 104600 4202166325 7180 7190 7190 7180 849
532 20250318 104500 4196063125 7190 7190 7190 7190 510
533 20250318 104400 4192396225 7190 7190 7190 7190 587
534 20250318 104300 4188175695 7190 7190 7190 7190 454
535 20250318 104200 4184911435 7190 7190 7190 7180 220
536 20250318 104100 4183329735 7190 7180 7190 7180 3
537 20250318 104000 4183308175 7190 7185 7190 7180 306
538 20250318 103900 4181110960 7180 7190 7190 7180 1646
539 20250318 103800 4169282250 7190 7190 7190 7180 313
540 20250318 103700 4167031790 7190 7200 7200 7190 410
541 20250318 103600 4164083880 7200 7200 7200 7200 118
542 20250318 103500 4163234280 7190 7200 7210 7190 2863
543 20250318 103400 4142608390 7200 7210 7210 7190 2001
544 20250318 103300 4128206900 7210 7210 7210 7210 57
545 20250318 103200 4127795930 7210 7220 7220 7210 1159
546 20250318 103100 4119439140 7220 7220 7220 7210 1047
547 20250318 103000 4111887520 7220 7240 7240 7220 8068
548 20250318 102900 4053584400 7240 7230 7240 7230 2750
549 20250318 102800 4033695520 7230 7190 7230 7190 4575
550 20250318 102700 4000689860 7190 7200 7200 7190 384
551 20250318 102600 3997927970 7200 7200 7200 7200 852
552 20250318 102500 3991793570 7200 7190 7200 7190 155
553 20250318 102400 3990678100 7190 7220 7220 7190 5481
554 20250318 102300 3951195190 7210 7210 7210 7200 2418
555 20250318 102200 3933761720 7200 7200 7210 7200 29
556 20250318 102100 3933552900 7200 7190 7200 7190 9385
557 20250318 102000 3865980970 7190 7170 7190 7170 4353
558 20250318 101900 3834693100 7170 7180 7180 7170 285
559 20250318 101800 3832646980 7180 7180 7180 7180 164
560 20250318 101700 3831469460 7170 7170 7180 7170 4011
561 20250318 101600 3802690490 7170 7160 7170 7160 2254
562 20250318 101500 3786537090 7160 7170 7170 7160 1668
563 20250318 101400 3774582580 7170 7170 7180 7170 1262
564 20250318 101300 3765534030 7170 7170 7170 7160 780
565 20250318 101200 3759941630 7170 7180 7180 7170 503
566 20250318 101100 3756335090 7160 7175 7180 7160 2820
567 20250318 101000 3736107655 7175 7160 7175 7155 2421
568 20250318 100900 3718773890 7160 7170 7170 7160 1578
569 20250318 100800 3707465000 7160 7140 7170 7140 1759
570 20250318 100700 3694892370 7140 7160 7170 7140 6854
571 20250318 100600 3645857670 7160 7180 7180 7160 3274
572 20250318 100500 3622396545 7170 7170 7170 7170 1295
573 20250318 100400 3613111395 7170 7170 7170 7170 3366
574 20250318 100300 3588977175 7170 7180 7180 7170 1952
575 20250318 100200 3574981315 7180 7170 7180 7170 4170
576 20250318 100100 3545056555 7170 7170 7170 7170 7304
577 20250318 100000 3492686875 7170 7170 7180 7170 421
578 20250318 095900 3489667305 7170 7190 7190 7170 4037
579 20250318 095800 3460670015 7190 7190 7190 7190 3086
580 20250318 095700 3438481675 7190 7180 7190 7180 334
581 20250318 095600 3436080345 7190 7180 7190 7170 1266
582 20250318 095500 3426992875 7190 7180 7190 7170 5099
583 20250318 095400 3390355105 7190 7180 7190 7180 528
584 20250318 095300 3386561705 7190 7190 7190 7180 3932
585 20250318 095200 3358306070 7190 7180 7190 7180 3374
586 20250318 095100 3334080310 7180 7190 7190 7180 1148
587 20250318 095000 3325832600 7190 7190 7190 7180 1846
588 20250318 094900 3312559870 7190 7190 7190 7190 270
589 20250318 094800 3310618570 7200 7185 7200 7185 2477
590 20250318 094700 3292808020 7180 7180 7190 7180 1033
591 20250318 094600 3285383030 7180 7180 7200 7180 1369
592 20250318 094500 3275538890 7180 7190 7200 7180 946
593 20250318 094400 3268740880 7190 7190 7200 7190 3529
594 20250318 094300 3243363590 7190 7180 7190 7180 863
595 20250318 094200 3237164070 7180 7175 7180 7175 1727
596 20250318 094100 3224765210 7175 7170 7175 7170 32
597 20250318 094000 3224535760 7170 7170 7170 7170 1662
598 20250318 093900 3212619220 7170 7180 7180 7170 654
599 20250318 093800 3207928890 7180 7160 7180 7160 2405
600 20250318 093700 3190691695 7160 7160 7170 7150 1850
601 20250318 093600 3177444975 7160 7160 7170 7140 8518
602 20250318 093500 3116546285 7160 7160 7165 7150 15575
603 20250318 093400 3005156020 7160 7180 7180 7150 17712
604 20250318 093300 2878232540 7180 7180 7190 7170 2344
605 20250318 093200 2861405420 7180 7180 7190 7180 1368
606 20250318 093100 2851583170 7170 7200 7200 7170 3937
607 20250318 093000 2823336460 7190 7200 7200 7170 13571
608 20250318 092900 2725798770 7190 7190 7190 7190 338
609 20250318 092800 2723368550 7190 7190 7200 7190 1768
610 20250318 092700 2710646160 7200 7200 7200 7190 5526
611 20250318 092600 2670864380 7200 7200 7200 7190 2120
612 20250318 092500 2655605160 7200 7200 7200 7200 121
613 20250318 092400 2654733960 7190 7200 7220 7180 14605
614 20250318 092300 2549747970 7200 7210 7210 7190 8551
615 20250318 092200 2488214450 7200 7200 7210 7200 473
616 20250318 092100 2484808250 7200 7210 7210 7190 5112
617 20250318 092000 2448007430 7200 7200 7200 7190 7047
618 20250318 091900 2397271900 7200 7230 7240 7200 25440
619 20250318 091800 2213847390 7230 7230 7240 7220 2930
620 20250318 091700 2192664390 7220 7240 7250 7220 12068
621 20250318 091600 2105354620 7240 7270 7270 7240 12814
622 20250318 091500 2012383650 7270 7280 7280 7270 7607
623 20250318 091400 1957068805 7280 7290 7290 7270 5549
624 20250318 091300 1916673795 7290 7280 7290 7280 4757
625 20250318 091200 1882006705 7290 7280 7300 7280 12362
626 20250318 091100 1791856485 7300 7310 7320 7260 24011
627 20250318 091000 1616836865 7310 7280 7320 7270 38222
628 20250318 090900 1337869265 7280 7220 7290 7220 40663
629 20250318 090800 1042813960 7220 7230 7240 7210 8653
630 20250318 090700 980291650 7230 7220 7240 7220 3430
631 20250318 090600 955509690 7220 7210 7230 7200 2425
632 20250318 090500 938012790 7210 7240 7250 7200 23744
633 20250318 090400 766752930 7240 7260 7260 7230 10615
634 20250318 090300 689849080 7250 7290 7290 7240 12047
635 20250318 090200 602360360 7290 7260 7300 7220 25822
636 20250318 090100 414570960 7280 7260 7300 7250 24023
637 20250318 090000 239902110 7280 7270 7300 7260 32984

1
050890/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,61095231,0,427666617000,0.00
20250313,0,61095231,0,425222807760,0.00
20250312,0,61095231,0,423389950830,0.00
20250311,0,61095231,0,422168046210,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 61095231 0 427666617000 0.00
3 20250313 0 61095231 0 425222807760 0.00
4 20250312 0 61095231 0 423389950830 0.00
5 20250311 0 61095231 0 422168046210 0.00