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

638
052020/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193600,869429655,7230,7230,7230,7230,3673
20250318,193500,869429655,7230,7230,7230,7230,0
20250318,193400,869429655,7230,7230,7230,7230,0
20250318,193300,869429655,7230,7230,7230,7230,0
20250318,193200,869429655,7230,7230,7230,7230,0
20250318,193100,869429655,7230,7230,7230,7230,0
20250318,193000,869429655,7230,7230,7230,7230,0
20250318,192900,869429655,7230,7230,7230,7230,0
20250318,192800,869429655,7230,7230,7230,7230,0
20250318,192700,869429655,7230,7230,7230,7230,0
20250318,192600,869429655,7230,7230,7230,7230,0
20250318,192500,869429655,7230,7230,7230,7230,0
20250318,192400,869429655,7230,7230,7230,7230,0
20250318,192300,869429655,7230,7230,7230,7230,0
20250318,192200,869429655,7230,7230,7230,7230,0
20250318,192100,869429655,7230,7230,7230,7230,0
20250318,192000,869429655,7230,7230,7230,7230,0
20250318,191900,869429655,7230,7230,7230,7230,0
20250318,191800,869429655,7230,7230,7230,7230,0
20250318,191700,869429655,7230,7230,7230,7230,0
20250318,191600,869429655,7230,7230,7230,7230,0
20250318,191500,869429655,7230,7230,7230,7230,0
20250318,191400,869429655,7230,7230,7230,7230,0
20250318,191300,869429655,7230,7230,7230,7230,0
20250318,191200,869429655,7230,7230,7230,7230,0
20250318,191100,869429655,7230,7230,7230,7230,0
20250318,191000,869429655,7230,7230,7230,7230,0
20250318,190900,869429655,7230,7230,7230,7230,0
20250318,190800,869429655,7230,7230,7230,7230,0
20250318,190700,869429655,7230,7230,7230,7230,0
20250318,190600,869429655,7230,7230,7230,7230,3673
20250318,190500,869429655,7230,7230,7230,7230,0
20250318,190400,869429655,7230,7230,7230,7230,0
20250318,190300,869429655,7230,7230,7230,7230,0
20250318,190200,869429655,7230,7230,7230,7230,0
20250318,190100,869429655,7230,7230,7230,7230,0
20250318,190000,869429655,7230,7230,7230,7230,0
20250318,185900,869429655,7230,7230,7230,7230,0
20250318,185800,869429655,7230,7230,7230,7230,0
20250318,185700,869429655,7230,7230,7230,7230,0
20250318,185600,869429655,7230,7230,7230,7230,0
20250318,185500,869429655,7230,7230,7230,7230,0
20250318,185400,869429655,7230,7230,7230,7230,0
20250318,185300,869429655,7230,7230,7230,7230,0
20250318,185200,869429655,7230,7230,7230,7230,0
20250318,185100,869429655,7230,7230,7230,7230,0
20250318,185000,869429655,7230,7230,7230,7230,0
20250318,184900,869429655,7230,7230,7230,7230,0
20250318,184800,869429655,7230,7230,7230,7230,0
20250318,184700,869429655,7230,7230,7230,7230,0
20250318,184600,869429655,7230,7230,7230,7230,0
20250318,184500,869429655,7230,7230,7230,7230,0
20250318,184400,869429655,7230,7230,7230,7230,0
20250318,184300,869429655,7230,7230,7230,7230,0
20250318,184200,869429655,7230,7230,7230,7230,0
20250318,184100,869429655,7230,7230,7230,7230,0
20250318,184000,869429655,7230,7230,7230,7230,0
20250318,183900,869429655,7230,7230,7230,7230,0
20250318,183800,869429655,7230,7230,7230,7230,0
20250318,183700,869429655,7230,7230,7230,7230,0
20250318,183600,869429655,7230,7230,7230,7230,3673
20250318,183500,869429655,7230,7230,7230,7230,0
20250318,183400,869429655,7230,7230,7230,7230,0
20250318,183300,869429655,7230,7230,7230,7230,0
20250318,183200,869429655,7230,7230,7230,7230,0
20250318,183100,869429655,7230,7230,7230,7230,0
20250318,183000,869429655,7230,7230,7230,7230,0
20250318,182900,869429655,7230,7230,7230,7230,0
20250318,182800,869429655,7230,7230,7230,7230,0
20250318,182700,869429655,7230,7230,7230,7230,0
20250318,182600,869429655,7230,7230,7230,7230,0
20250318,182500,869429655,7230,7230,7230,7230,0
20250318,182400,869429655,7230,7230,7230,7230,0
20250318,182300,869429655,7230,7230,7230,7230,0
20250318,182200,869429655,7230,7230,7230,7230,0
20250318,182100,869429655,7230,7230,7230,7230,0
20250318,182000,869429655,7230,7230,7230,7230,0
20250318,181900,869429655,7230,7230,7230,7230,0
20250318,181800,869429655,7230,7230,7230,7230,0
20250318,181700,869429655,7230,7230,7230,7230,0
20250318,181600,869429655,7230,7230,7230,7230,0
20250318,181500,869429655,7230,7230,7230,7230,0
20250318,181400,869429655,7230,7230,7230,7230,0
20250318,181300,869429655,7230,7230,7230,7230,0
20250318,181200,869429655,7230,7230,7230,7230,0
20250318,181100,869429655,7230,7230,7230,7230,0
20250318,181000,869429655,7230,7230,7230,7230,0
20250318,180900,869429655,7230,7230,7230,7230,0
20250318,180800,869429655,7230,7230,7230,7230,0
20250318,180700,869429655,7230,7230,7230,7230,0
20250318,180600,869429655,7230,7230,7230,7230,3673
20250318,180500,869429655,7230,7230,7230,7230,0
20250318,180400,869429655,7230,7230,7230,7230,0
20250318,180300,869429655,7230,7230,7230,7230,0
20250318,180200,869429655,7230,7230,7230,7230,0
20250318,180100,869429655,7230,7230,7230,7230,0
20250318,180000,869429655,7230,7230,7230,7230,0
20250318,175900,869429655,7230,7230,7230,7230,0
20250318,175800,869429655,7230,7230,7230,7230,0
20250318,175700,869429655,7230,7230,7230,7230,0
20250318,175600,869429655,7230,7230,7230,7230,0
20250318,175500,869429655,7230,7230,7230,7230,0
20250318,175400,869429655,7230,7230,7230,7230,0
20250318,175300,869429655,7230,7230,7230,7230,0
20250318,175200,869429655,7230,7230,7230,7230,0
20250318,175100,869429655,7230,7230,7230,7230,0
20250318,175000,869429655,7230,7230,7230,7230,0
20250318,174900,869429655,7230,7230,7230,7230,0
20250318,174800,869429655,7230,7230,7230,7230,0
20250318,174700,869429655,7230,7230,7230,7230,0
20250318,174600,869429655,7230,7230,7230,7230,0
20250318,174500,869429655,7230,7230,7230,7230,0
20250318,174400,869429655,7230,7230,7230,7230,0
20250318,174300,869429655,7230,7230,7230,7230,0
20250318,174200,869429655,7230,7230,7230,7230,0
20250318,174100,869429655,7230,7230,7230,7230,0
20250318,174000,869429655,7230,7230,7230,7230,0
20250318,173900,869429655,7230,7230,7230,7230,0
20250318,173800,869429655,7230,7230,7230,7230,0
20250318,173700,869429655,7230,7230,7230,7230,0
20250318,173600,869429655,7230,7230,7230,7230,3673
20250318,173500,869429655,7230,7230,7230,7230,0
20250318,173400,869429655,7230,7230,7230,7230,0
20250318,173300,869429655,7230,7230,7230,7230,0
20250318,173200,869429655,7230,7230,7230,7230,0
20250318,173100,869429655,7230,7230,7230,7230,0
20250318,173000,869429655,7230,7230,7230,7230,0
20250318,172900,869429655,7230,7230,7230,7230,0
20250318,172800,869429655,7230,7230,7230,7230,0
20250318,172700,869429655,7230,7230,7230,7230,0
20250318,172600,869429655,7230,7230,7230,7230,0
20250318,172500,869429655,7230,7230,7230,7230,0
20250318,172400,869429655,7230,7230,7230,7230,0
20250318,172300,869429655,7230,7230,7230,7230,0
20250318,172200,869429655,7230,7230,7230,7230,0
20250318,172100,869429655,7230,7230,7230,7230,0
20250318,172000,869429655,7230,7230,7230,7230,0
20250318,171900,869429655,7230,7230,7230,7230,0
20250318,171800,869429655,7230,7230,7230,7230,0
20250318,171700,869429655,7230,7230,7230,7230,0
20250318,171600,869429655,7230,7230,7230,7230,0
20250318,171500,869429655,7230,7230,7230,7230,0
20250318,171400,869429655,7230,7230,7230,7230,0
20250318,171300,869429655,7230,7230,7230,7230,0
20250318,171200,869429655,7230,7230,7230,7230,0
20250318,171100,869429655,7230,7230,7230,7230,0
20250318,171000,869429655,7230,7230,7230,7230,0
20250318,170900,869429655,7230,7230,7230,7230,0
20250318,170800,869429655,7230,7230,7230,7230,0
20250318,170700,869429655,7230,7230,7230,7230,0
20250318,170600,869429655,7230,7230,7230,7230,3673
20250318,170500,869429655,7230,7230,7230,7230,0
20250318,170400,869429655,7230,7230,7230,7230,0
20250318,170300,869429655,7230,7230,7230,7230,0
20250318,170200,869429655,7230,7230,7230,7230,0
20250318,170100,869429655,7230,7230,7230,7230,0
20250318,170000,869429655,7230,7230,7230,7230,0
20250318,165900,869429655,7230,7230,7230,7230,0
20250318,165800,869429655,7230,7230,7230,7230,0
20250318,165700,869429655,7230,7230,7230,7230,0
20250318,165600,869429655,7230,7230,7230,7230,0
20250318,165500,869429655,7230,7230,7230,7230,0
20250318,165400,869429655,7230,7230,7230,7230,0
20250318,165300,869429655,7230,7230,7230,7230,0
20250318,165200,869429655,7230,7230,7230,7230,0
20250318,165100,869429655,7230,7230,7230,7230,0
20250318,165000,869429655,7230,7230,7230,7230,0
20250318,164900,869429655,7230,7230,7230,7230,0
20250318,164800,869429655,7230,7230,7230,7230,0
20250318,164700,869429655,7230,7230,7230,7230,0
20250318,164600,869429655,7230,7230,7230,7230,0
20250318,164500,869429655,7230,7230,7230,7230,0
20250318,164400,869429655,7230,7230,7230,7230,0
20250318,164300,869429655,7230,7230,7230,7230,0
20250318,164200,869429655,7230,7230,7230,7230,0
20250318,164100,869429655,7230,7230,7230,7230,0
20250318,164000,869429655,7230,7230,7230,7230,0
20250318,163900,869429655,7230,7230,7230,7230,0
20250318,163800,869429655,7230,7230,7230,7230,0
20250318,163700,869429655,7230,7230,7230,7230,0
20250318,163600,869429655,7230,7230,7230,7230,3673
20250318,163500,869429655,7230,7230,7230,7230,0
20250318,163400,869429655,7230,7230,7230,7230,0
20250318,163300,869429655,7230,7230,7230,7230,0
20250318,163200,869429655,7230,7230,7230,7230,0
20250318,163100,869429655,7230,7230,7230,7230,0
20250318,163000,869429655,7230,7230,7230,7230,0
20250318,162900,869429655,7230,7230,7230,7230,0
20250318,162800,869429655,7230,7230,7230,7230,0
20250318,162700,869429655,7230,7230,7230,7230,0
20250318,162600,869429655,7230,7230,7230,7230,0
20250318,162500,869429655,7230,7230,7230,7230,0
20250318,162400,869429655,7230,7230,7230,7230,0
20250318,162300,869429655,7230,7230,7230,7230,0
20250318,162200,869429655,7230,7230,7230,7230,0
20250318,162100,869429655,7230,7230,7230,7230,0
20250318,162000,869429655,7230,7230,7230,7230,0
20250318,161900,869429655,7230,7230,7230,7230,0
20250318,161800,869429655,7230,7230,7230,7230,0
20250318,161700,869429655,7230,7230,7230,7230,0
20250318,161600,869429655,7230,7230,7230,7230,0
20250318,161500,869429655,7230,7230,7230,7230,0
20250318,161400,869429655,7230,7230,7230,7230,0
20250318,161300,869429655,7230,7230,7230,7230,0
20250318,161200,869429655,7230,7230,7230,7230,0
20250318,161100,869429655,7230,7230,7230,7230,0
20250318,161000,869429655,7230,7230,7230,7230,0
20250318,160900,869429655,7230,7230,7230,7230,0
20250318,160800,869429655,7230,7230,7230,7230,0
20250318,160700,869429655,7230,7230,7230,7230,0
20250318,160600,869429655,7230,7230,7230,7230,3673
20250318,160500,869429655,7230,7230,7230,7230,0
20250318,160400,869429655,7230,7230,7230,7230,0
20250318,160300,869429655,7230,7230,7230,7230,0
20250318,160200,869429655,7230,7230,7230,7230,0
20250318,160100,869429655,7230,7230,7230,7230,0
20250318,160000,869429655,7230,7230,7230,7230,0
20250318,155900,869429655,7230,7230,7230,7230,0
20250318,155800,869429655,7230,7230,7230,7230,0
20250318,155700,869429655,7230,7230,7230,7230,0
20250318,155600,869429655,7230,7230,7230,7230,0
20250318,155500,869429655,7230,7230,7230,7230,0
20250318,155400,869429655,7230,7230,7230,7230,0
20250318,155300,869429655,7230,7230,7230,7230,0
20250318,155200,869429655,7230,7230,7230,7230,0
20250318,155100,869429655,7230,7230,7230,7230,0
20250318,155000,869429655,7230,7230,7230,7230,0
20250318,154900,869429655,7230,7230,7230,7230,0
20250318,154800,869429655,7230,7230,7230,7230,0
20250318,154700,869429655,7230,7230,7230,7230,0
20250318,154600,869429655,7230,7230,7230,7230,0
20250318,154500,869429655,7230,7230,7230,7230,0
20250318,154400,869429655,7230,7230,7230,7230,0
20250318,154300,869429655,7230,7230,7230,7230,0
20250318,154200,869429655,7230,7230,7230,7230,0
20250318,154100,869429655,7230,7230,7230,7230,0
20250318,154000,869429655,7230,7230,7230,7230,0
20250318,153900,869429655,7230,7230,7230,7230,0
20250318,153800,869429655,7230,7230,7230,7230,0
20250318,153700,869429655,7230,7230,7230,7230,0
20250318,153600,869429655,7230,7230,7230,7230,3673
20250318,153500,869429655,7230,7230,7230,7230,0
20250318,153400,869429655,7230,7230,7230,7230,0
20250318,153300,869429655,7230,7230,7230,7230,0
20250318,153200,869429655,7230,7230,7230,7230,0
20250318,153100,869429655,7230,7230,7230,7230,0
20250318,153000,869429655,7230,7230,7230,7230,3673
20250318,152900,842873865,7230,7230,7230,7230,0
20250318,152800,842873865,7230,7230,7230,7230,0
20250318,152700,842873865,7230,7230,7230,7230,0
20250318,152600,842873865,7230,7230,7230,7230,0
20250318,152500,842873865,7230,7230,7230,7230,0
20250318,152400,842873865,7230,7230,7230,7230,0
20250318,152300,842873865,7230,7230,7230,7230,0
20250318,152200,842873865,7230,7230,7230,7230,0
20250318,152100,842873865,7230,7230,7230,7230,0
20250318,152000,842873865,7230,7230,7230,7230,0
20250318,151900,842873865,7230,7210,7230,7180,4669
20250318,151800,809245235,7210,7210,7210,7210,167
20250318,151700,808041165,7210,7200,7210,7200,384
20250318,151600,805276275,7200,7190,7210,7190,607
20250318,151500,800903815,7210,7200,7210,7200,509
20250318,151400,797238465,7230,7220,7230,7220,2
20250318,151300,797224015,7220,7220,7220,7220,121
20250318,151200,796350395,7220,7220,7220,7220,3
20250318,151100,796328735,7220,7200,7220,7200,2323
20250318,151000,779596715,7230,7230,7230,7230,0
20250318,150900,779596715,7230,7240,7240,7230,5
20250318,150800,779560525,7240,7240,7240,7240,0
20250318,150700,779560525,7240,7230,7240,7230,5
20250318,150600,779524365,7210,7220,7240,7210,4521
20250318,150500,746914515,7220,7220,7220,7220,2
20250318,150400,746900075,7240,7240,7240,7240,0
20250318,150300,746900075,7240,7220,7240,7220,1200
20250318,150200,738234825,7230,7230,7230,7230,200
20250318,150100,736788825,7235,7235,7235,7235,0
20250318,150000,736788825,7235,7235,7235,7235,0
20250318,145900,736788825,7235,7235,7235,7235,1
20250318,145800,736781590,7230,7230,7230,7230,0
20250318,145700,736781590,7230,7230,7230,7230,25
20250318,145600,736600840,7230,7230,7230,7230,1000
20250318,145500,729370840,7235,7235,7235,7235,0
20250318,145400,729370840,7235,7235,7235,7235,5
20250318,145300,729334665,7240,7240,7240,7240,0
20250318,145200,729334665,7240,7240,7240,7240,331
20250318,145100,726938225,7245,7245,7245,7245,1
20250318,145000,726930980,7240,7240,7240,7240,200
20250318,144900,725482980,7250,7250,7250,7250,0
20250318,144800,725482980,7250,7250,7250,7250,0
20250318,144700,725482980,7250,7250,7250,7250,0
20250318,144600,725482980,7250,7250,7250,7250,1
20250318,144500,725475730,7240,7240,7240,7240,0
20250318,144400,725475730,7240,7240,7240,7240,0
20250318,144300,725475730,7240,7240,7240,7240,2
20250318,144200,725461250,7250,7250,7250,7250,0
20250318,144100,725461250,7250,7250,7250,7250,106
20250318,144000,724692750,7250,7250,7250,7250,0
20250318,143900,724692750,7250,7260,7260,7250,247
20250318,143800,722901980,7260,7260,7260,7260,0
20250318,143700,722901980,7260,7260,7260,7260,0
20250318,143600,722901980,7260,7260,7260,7260,0
20250318,143500,722901980,7260,7260,7260,7260,0
20250318,143400,722901980,7260,7260,7260,7260,10
20250318,143300,722829380,7250,7250,7250,7250,5
20250318,143200,722793130,7270,7270,7270,7270,0
20250318,143100,722793130,7270,7270,7270,7270,0
20250318,143000,722793130,7270,7270,7270,7270,0
20250318,142900,722793130,7270,7270,7270,7270,0
20250318,142800,722793130,7270,7270,7270,7270,0
20250318,142700,722793130,7270,7270,7270,7270,80
20250318,142600,722211530,7270,7270,7270,7270,1863
20250318,142500,708667520,7270,7270,7270,7270,0
20250318,142400,708667520,7270,7270,7270,7270,0
20250318,142300,708667520,7270,7260,7270,7260,83
20250318,142200,708064930,7260,7260,7260,7260,28
20250318,142100,707861650,7260,7270,7270,7260,384
20250318,142000,705070000,7260,7220,7260,7220,5379
20250318,141900,666084080,7220,7190,7220,7190,459
20250318,141800,662774100,7190,7190,7190,7190,2
20250318,141700,662759720,7210,7210,7210,7210,0
20250318,141600,662759720,7210,7210,7210,7210,0
20250318,141500,662759720,7210,7210,7210,7210,0
20250318,141400,662759720,7210,7210,7210,7210,100
20250318,141300,662038720,7230,7230,7230,7230,0
20250318,141200,662038720,7230,7230,7230,7230,100
20250318,141100,661315720,7230,7230,7230,7230,14
20250318,141000,661214500,7230,7230,7240,7190,983
20250318,140900,654135380,7230,7230,7230,7230,1153
20250318,140800,645799190,7230,7230,7230,7230,2
20250318,140700,645784730,7230,7230,7230,7230,1
20250318,140600,645777500,7170,7200,7240,7170,2123
20250318,140500,630520750,7200,7200,7200,7200,0
20250318,140400,630520750,7200,7200,7200,7200,0
20250318,140300,630520750,7200,7210,7210,7200,2080
20250318,140200,615542560,7220,7220,7220,7220,0
20250318,140100,615542560,7220,7220,7220,7220,335
20250318,140000,613123860,7240,7240,7240,7240,0
20250318,135900,613123860,7240,7240,7240,7240,0
20250318,135800,613123860,7240,7240,7240,7240,0
20250318,135700,613123860,7240,7240,7240,7240,0
20250318,135600,613123860,7240,7240,7240,7240,0
20250318,135500,613123860,7240,7240,7240,7240,0
20250318,135400,613123860,7240,7240,7240,7240,0
20250318,135300,613123860,7240,7240,7240,7240,0
20250318,135200,613123860,7240,7240,7240,7240,0
20250318,135100,613123860,7240,7240,7240,7240,5
20250318,135000,613087660,7250,7250,7250,7250,0
20250318,134900,613087660,7250,7250,7250,7250,1021
20250318,134800,605685410,7250,7250,7250,7250,0
20250318,134700,605685410,7250,7250,7250,7250,0
20250318,134600,605685410,7250,7250,7250,7250,173
20250318,134500,604431160,7260,7260,7260,7260,978
20250318,134400,597330880,7260,7260,7260,7260,2
20250318,134300,597316360,7270,7270,7270,7270,0
20250318,134200,597316360,7270,7270,7270,7270,0
20250318,134100,597316360,7270,7270,7270,7270,0
20250318,134000,597316360,7270,7270,7270,7270,0
20250318,133900,597316360,7270,7270,7270,7270,309
20250318,133800,595069930,7260,7260,7260,7260,0
20250318,133700,595069930,7260,7260,7260,7260,186
20250318,133600,593719570,7250,7250,7250,7250,38
20250318,133500,593444070,7250,7250,7250,7250,0
20250318,133400,593444070,7250,7250,7250,7250,0
20250318,133300,593444070,7250,7250,7250,7250,384
20250318,133200,590660070,7250,7250,7250,7250,10
20250318,133100,590587570,7250,7280,7280,7250,686
20250318,133000,585603910,7290,7290,7290,7290,60
20250318,132900,585166510,7290,7290,7290,7290,0
20250318,132800,585166510,7290,7290,7290,7290,2
20250318,132700,585151930,7300,7250,7300,7250,2888
20250318,132600,564118980,7250,7250,7250,7250,0
20250318,132500,564118980,7250,7250,7250,7250,0
20250318,132400,564118980,7250,7250,7250,7250,0
20250318,132300,564118980,7250,7250,7250,7250,0
20250318,132200,564118980,7250,7250,7250,7250,0
20250318,132100,564118980,7250,7250,7250,7250,15
20250318,132000,564010230,7270,7270,7270,7270,133
20250318,131900,563043320,7280,7270,7290,7270,1003
20250318,131800,555738680,7290,7270,7290,7270,569
20250318,131700,551600670,7280,7280,7280,7280,0
20250318,131600,551600670,7280,7280,7280,7280,288
20250318,131500,549504030,7280,7280,7290,7280,731
20250318,131400,544177590,7280,7280,7280,7280,606
20250318,131300,539765910,7280,7280,7280,7280,651
20250318,131200,535026630,7280,7240,7290,7240,3518
20250318,131100,509473430,7240,7210,7250,7210,4837
20250318,131000,474483840,7200,7200,7200,7200,60
20250318,130900,474051840,7210,7200,7210,7200,625
20250318,130800,469551130,7210,7200,7210,7200,164
20250318,130700,468369690,7200,7200,7200,7200,216
20250318,130600,466814490,7200,7200,7200,7200,30
20250318,130500,466598490,7210,7210,7210,7210,0
20250318,130400,466598490,7210,7210,7210,7210,24
20250318,130300,466425450,7200,7200,7200,7200,0
20250318,130200,466425450,7200,7200,7200,7200,142
20250318,130100,465403050,7240,7240,7240,7240,0
20250318,130000,465403050,7240,7240,7240,7240,0
20250318,125900,465403050,7240,7240,7240,7240,0
20250318,125800,465403050,7240,7240,7240,7240,0
20250318,125700,465403050,7240,7240,7240,7240,0
20250318,125600,465403050,7240,7240,7240,7240,0
20250318,125500,465403050,7240,7240,7240,7240,10
20250318,125400,465330650,7240,7190,7240,7190,1071
20250318,125300,457626860,7240,7240,7240,7240,0
20250318,125200,457626860,7240,7240,7240,7240,0
20250318,125100,457626860,7240,7240,7240,7240,0
20250318,125000,457626860,7240,7230,7240,7230,101
20250318,124900,456896620,7230,7230,7230,7230,192
20250318,124800,455508460,7240,7230,7240,7230,716
20250318,124700,450331060,7230,7230,7230,7230,100
20250318,124600,449608060,7190,7190,7190,7190,72
20250318,124500,449090380,7240,7230,7240,7230,272
20250318,124400,447123360,7230,7205,7230,7175,1349
20250318,124300,437419100,7210,7210,7210,7210,1
20250318,124200,437411890,7180,7210,7210,7180,1500
20250318,124100,426621520,7220,7220,7220,7220,10
20250318,124000,426549320,7220,7220,7220,7220,1
20250318,123900,426542100,7220,7220,7220,7220,1
20250318,123800,426534880,7220,7220,7220,7220,0
20250318,123700,426534880,7220,7225,7225,7220,217
20250318,123600,424968110,7225,7225,7225,7225,0
20250318,123500,424968110,7225,7225,7225,7225,0
20250318,123400,424968110,7225,7225,7225,7225,1
20250318,123300,424960885,7225,7225,7225,7225,0
20250318,123200,424960885,7225,7225,7225,7225,0
20250318,123100,424960885,7225,7225,7225,7225,1
20250318,123000,424953660,7220,7220,7220,7220,0
20250318,122900,424953660,7220,7220,7220,7220,0
20250318,122800,424953660,7220,7220,7220,7220,40
20250318,122700,424664860,7230,7230,7230,7230,0
20250318,122600,424664860,7230,7230,7230,7230,0
20250318,122500,424664860,7230,7230,7230,7230,0
20250318,122400,424664860,7230,7230,7230,7230,0
20250318,122300,424664860,7230,7230,7230,7230,1
20250318,122200,424657630,7240,7240,7240,7240,0
20250318,122100,424657630,7240,7240,7240,7240,15
20250318,122000,424549030,7240,7240,7240,7240,0
20250318,121900,424549030,7240,7240,7240,7240,0
20250318,121800,424549030,7240,7240,7240,7240,0
20250318,121700,424549030,7240,7240,7240,7240,7
20250318,121600,424498350,7240,7240,7240,7240,0
20250318,121500,424498350,7240,7240,7240,7240,0
20250318,121400,424498350,7240,7240,7240,7240,50
20250318,121300,424136350,7240,7230,7250,7230,2141
20250318,121200,408633880,7240,7240,7240,7240,0
20250318,121100,408633880,7240,7240,7240,7240,0
20250318,121000,408633880,7240,7240,7240,7240,55
20250318,120900,408235680,7240,7240,7240,7240,10
20250318,120800,408163280,7240,7240,7240,7240,0
20250318,120700,408163280,7240,7240,7240,7240,2
20250318,120600,408148800,7250,7250,7250,7250,0
20250318,120500,408148800,7250,7250,7250,7250,1
20250318,120400,408141550,7240,7240,7240,7240,0
20250318,120300,408141550,7240,7240,7240,7240,0
20250318,120200,408141550,7240,7240,7240,7240,0
20250318,120100,408141550,7240,7240,7240,7240,0
20250318,120000,408141550,7240,7240,7240,7240,1
20250318,115900,408134310,7210,7210,7210,7210,30
20250318,115800,407918010,7250,7250,7250,7250,1
20250318,115700,407910760,7250,7250,7250,7250,0
20250318,115600,407910760,7250,7250,7250,7210,160
20250318,115500,406753520,7250,7240,7250,7240,3487
20250318,115400,381485400,7240,7240,7240,7240,0
20250318,115300,381485400,7240,7240,7240,7240,140
20250318,115200,380471800,7240,7240,7240,7240,0
20250318,115100,380471800,7240,7240,7240,7240,17
20250318,115000,380348720,7240,7240,7240,7240,0
20250318,114900,380348720,7240,7240,7240,7240,0
20250318,114800,380348720,7240,7240,7240,7240,5
20250318,114700,380312520,7240,7240,7240,7240,7
20250318,114600,380261840,7240,7240,7240,7240,947
20250318,114500,373405560,7240,7240,7240,7240,0
20250318,114400,373405560,7240,7240,7240,7240,0
20250318,114300,373405560,7240,7240,7240,7240,5
20250318,114200,373369360,7240,7240,7240,7240,0
20250318,114100,373369360,7240,7240,7240,7240,0
20250318,114000,373369360,7240,7240,7240,7240,0
20250318,113900,373369360,7240,7240,7240,7240,0
20250318,113800,373369360,7240,7240,7240,7240,0
20250318,113700,373369360,7240,7240,7240,7240,196
20250318,113600,371950320,7240,7240,7240,7240,20
20250318,113500,371805520,7240,7240,7240,7240,20
20250318,113400,371660720,7240,7240,7240,7240,157
20250318,113300,370524040,7240,7230,7240,7230,339
20250318,113200,368070680,7220,7220,7220,7220,0
20250318,113100,368070680,7220,7220,7220,7220,0
20250318,113000,368070680,7220,7220,7220,7220,0
20250318,112900,368070680,7220,7220,7220,7220,3
20250318,112800,368049020,7180,7180,7180,7180,0
20250318,112700,368049020,7180,7180,7180,7180,0
20250318,112600,368049020,7180,7180,7180,7180,0
20250318,112500,368049020,7180,7190,7190,7180,500
20250318,112400,364457450,7200,7200,7200,7200,0
20250318,112300,364457450,7200,7200,7200,7200,0
20250318,112200,364457450,7200,7200,7200,7200,150
20250318,112100,363377450,7200,7200,7200,7200,0
20250318,112000,363377450,7200,7200,7200,7200,250
20250318,111900,361577450,7200,7200,7200,7200,200
20250318,111800,360137450,7200,7200,7200,7200,500
20250318,111700,356537450,7200,7200,7200,7200,0
20250318,111600,356537450,7200,7200,7200,7200,0
20250318,111500,356537450,7200,7200,7200,7200,0
20250318,111400,356537450,7200,7200,7200,7200,50
20250318,111300,356177450,7240,7240,7240,7240,0
20250318,111200,356177450,7240,7240,7240,7240,0
20250318,111100,356177450,7240,7200,7240,7200,343
20250318,111000,353707780,7200,7200,7200,7200,233
20250318,110900,352030180,7230,7200,7230,7200,222
20250318,110800,350431540,7230,7230,7230,7230,1
20250318,110700,350424310,7230,7230,7230,7230,100
20250318,110600,349701310,7220,7220,7220,7220,2
20250318,110500,349686870,7200,7200,7200,7200,286
20250318,110400,347627670,7250,7250,7250,7250,0
20250318,110300,347627670,7250,7250,7250,7250,0
20250318,110200,347627670,7250,7250,7250,7250,0
20250318,110100,347627670,7250,7250,7250,7250,5
20250318,110000,347591420,7250,7250,7250,7250,0
20250318,105900,347591420,7250,7250,7250,7250,0
20250318,105800,347591420,7250,7250,7250,7250,0
20250318,105700,347591420,7250,7250,7250,7250,0
20250318,105600,347591420,7250,7250,7250,7250,0
20250318,105500,347591420,7250,7250,7250,7250,0
20250318,105400,347591420,7250,7200,7250,7200,114
20250318,105300,346770570,7200,7200,7200,7200,17
20250318,105200,346648170,7260,7260,7260,7260,0
20250318,105100,346648170,7260,7260,7260,7260,0
20250318,105000,346648170,7260,7260,7260,7260,1
20250318,104900,346640910,7260,7260,7260,7260,7
20250318,104800,346590090,7260,7260,7260,7260,1
20250318,104700,346582830,7230,7230,7230,7230,114
20250318,104600,345758610,7270,7270,7270,7270,3
20250318,104500,345736800,7230,7230,7230,7230,5
20250318,104400,345700650,7290,7230,7290,7230,3773
20250318,104300,318396880,7230,7230,7230,7230,1
20250318,104200,318389650,7230,7230,7230,7230,45
20250318,104100,318064300,7230,7170,7230,7170,4250
20250318,104000,287511440,7200,7190,7200,7190,999
20250318,103900,280323640,7180,7180,7180,7180,0
20250318,103800,280323640,7180,7180,7180,7180,91
20250318,103700,279670260,7180,7180,7185,7180,125
20250318,103600,278772660,7190,7200,7200,7190,392
20250318,103500,275951300,7210,7210,7210,7210,0
20250318,103400,275951300,7210,7210,7210,7210,1
20250318,103300,275944090,7210,7200,7210,7200,268
20250318,103200,274013810,7200,7200,7200,7200,0
20250318,103100,274013810,7200,7200,7200,7200,0
20250318,103000,274013810,7200,7200,7200,7200,0
20250318,102900,274013810,7200,7200,7200,7200,0
20250318,102800,274013810,7200,7210,7210,7200,20
20250318,102700,273869800,7200,7200,7200,7200,0
20250318,102600,273869800,7200,7200,7200,7200,9
20250318,102500,273805000,7220,7220,7220,7220,78
20250318,102400,273241840,7210,7210,7210,7210,0
20250318,102300,273241840,7210,7210,7210,7200,1243
20250318,102200,264291530,7210,7230,7230,7210,84
20250318,102100,263684830,7220,7220,7220,7220,41
20250318,102000,263388810,7230,7230,7230,7230,205
20250318,101900,261906660,7230,7230,7230,7230,20
20250318,101800,261762060,7270,7270,7270,7270,59
20250318,101700,261333130,7280,7280,7290,7280,226
20250318,101600,259687820,7280,7280,7290,7280,1013
20250318,101500,252306010,7280,7290,7290,7240,956
20250318,101400,245376660,7290,7190,7290,7190,9939
20250318,101300,173644090,7190,7190,7190,7190,41
20250318,101200,173349300,7190,7180,7190,7180,27
20250318,101100,173155320,7170,7170,7170,7170,0
20250318,101000,173155320,7170,7170,7170,7170,200
20250318,100900,171721320,7170,7170,7170,7170,10
20250318,100800,171649620,7170,7190,7190,7170,416
20250318,100700,168662580,7190,7170,7190,7170,550
20250318,100600,164714590,7170,7150,7170,7150,624
20250318,100500,160251550,7140,7130,7140,7130,956
20250318,100400,153429830,7090,7090,7090,7090,0
20250318,100300,153429830,7090,7090,7090,7090,100
20250318,100200,152720830,7090,7090,7090,7090,0
20250318,100100,152720830,7090,7090,7090,7090,2
20250318,100000,152706650,7100,7100,7100,7100,2
20250318,095900,152692450,7090,7090,7090,7090,0
20250318,095800,152692450,7090,7090,7090,7090,16
20250318,095700,152579010,7090,7090,7090,7090,100
20250318,095600,151870010,7090,7100,7100,7090,800
20250318,095500,146196920,7100,7100,7100,7100,10
20250318,095400,146125920,7140,7140,7140,7140,13
20250318,095300,146033100,7140,7140,7140,7140,52
20250318,095200,145661820,7140,7130,7140,7130,41
20250318,095100,145369260,7140,7140,7140,7140,31
20250318,095000,145147920,7140,7140,7140,7140,0
20250318,094900,145147920,7140,7140,7140,7140,0
20250318,094800,145147920,7140,7140,7140,7100,666
20250318,094700,140408640,7100,7130,7130,7100,400
20250318,094600,137568050,7140,7140,7140,7140,1031
20250318,094500,130206710,7140,7140,7140,7140,26
20250318,094400,130021070,7140,7110,7140,7110,287
20250318,094300,127980260,7110,7100,7110,7100,22
20250318,094200,127823960,7110,7110,7110,7110,199
20250318,094100,126409070,7110,7110,7110,7110,1
20250318,094000,126401960,7140,7140,7140,7140,12
20250318,093900,126316280,7140,7140,7140,7140,22
20250318,093800,126159200,7140,7140,7140,7140,35
20250318,093700,125909300,7140,7140,7140,7140,11
20250318,093600,125830760,7140,7140,7140,7140,20
20250318,093500,125687960,7140,7140,7140,7140,19
20250318,093400,125552300,7140,7140,7140,7140,28
20250318,093300,125352380,7140,7140,7140,7140,1322
20250318,093200,115913300,7130,7100,7130,7100,86
20250318,093100,115302580,7100,7070,7100,7050,1516
20250318,093000,104575750,7070,7080,7080,7060,751
20250318,092900,99264380,7080,7100,7100,7080,514
20250318,092800,95623950,7100,7110,7110,7100,272
20250318,092700,93692690,7130,7120,7130,7120,12
20250318,092600,93607230,7100,7120,7130,7100,71
20250318,092500,93101530,7120,7100,7120,7100,1312
20250318,092400,83783120,7100,7100,7100,7100,102
20250318,092300,83058920,7100,7140,7140,7100,2182
20250318,092200,67522980,7130,7160,7160,7130,2118
20250318,092100,52399930,7200,7190,7200,7160,747
20250318,092000,47027080,7190,7190,7190,7190,5
20250318,091900,46991130,7190,7190,7200,7190,84
20250318,091800,46386410,7190,7170,7190,7160,135
20250318,091700,45419360,7170,7220,7220,7170,83
20250318,091600,44823910,7180,7200,7200,7180,300
20250318,091500,42669860,7180,7190,7200,7180,510
20250318,091400,39006920,7250,7250,7250,7250,1
20250318,091300,38999670,7260,7260,7260,7260,30
20250318,091200,38781870,7260,7250,7260,7250,311
20250318,091100,36525590,7260,7260,7270,7260,1041
20250318,091000,28967720,7260,7240,7270,7240,1328
20250318,090900,19330470,7240,7230,7240,7220,1033
20250318,090800,11861860,7230,7210,7250,7160,105
20250318,090700,11103720,7210,7210,7210,7210,20
20250318,090600,10959520,7210,7190,7210,7190,205
20250318,090500,9482810,7140,7160,7160,7130,720
20250318,090400,4341830,7220,7220,7220,7220,2
20250318,090300,4327390,7150,7150,7150,7150,0
20250318,090200,4327390,7150,7150,7150,7150,325
20250318,090100,2003640,7240,7240,7240,7240,1
20250318,090000,1996400,7130,7130,7130,7130,280
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193600 869429655 7230 7230 7230 7230 3673
3 20250318 193500 869429655 7230 7230 7230 7230 0
4 20250318 193400 869429655 7230 7230 7230 7230 0
5 20250318 193300 869429655 7230 7230 7230 7230 0
6 20250318 193200 869429655 7230 7230 7230 7230 0
7 20250318 193100 869429655 7230 7230 7230 7230 0
8 20250318 193000 869429655 7230 7230 7230 7230 0
9 20250318 192900 869429655 7230 7230 7230 7230 0
10 20250318 192800 869429655 7230 7230 7230 7230 0
11 20250318 192700 869429655 7230 7230 7230 7230 0
12 20250318 192600 869429655 7230 7230 7230 7230 0
13 20250318 192500 869429655 7230 7230 7230 7230 0
14 20250318 192400 869429655 7230 7230 7230 7230 0
15 20250318 192300 869429655 7230 7230 7230 7230 0
16 20250318 192200 869429655 7230 7230 7230 7230 0
17 20250318 192100 869429655 7230 7230 7230 7230 0
18 20250318 192000 869429655 7230 7230 7230 7230 0
19 20250318 191900 869429655 7230 7230 7230 7230 0
20 20250318 191800 869429655 7230 7230 7230 7230 0
21 20250318 191700 869429655 7230 7230 7230 7230 0
22 20250318 191600 869429655 7230 7230 7230 7230 0
23 20250318 191500 869429655 7230 7230 7230 7230 0
24 20250318 191400 869429655 7230 7230 7230 7230 0
25 20250318 191300 869429655 7230 7230 7230 7230 0
26 20250318 191200 869429655 7230 7230 7230 7230 0
27 20250318 191100 869429655 7230 7230 7230 7230 0
28 20250318 191000 869429655 7230 7230 7230 7230 0
29 20250318 190900 869429655 7230 7230 7230 7230 0
30 20250318 190800 869429655 7230 7230 7230 7230 0
31 20250318 190700 869429655 7230 7230 7230 7230 0
32 20250318 190600 869429655 7230 7230 7230 7230 3673
33 20250318 190500 869429655 7230 7230 7230 7230 0
34 20250318 190400 869429655 7230 7230 7230 7230 0
35 20250318 190300 869429655 7230 7230 7230 7230 0
36 20250318 190200 869429655 7230 7230 7230 7230 0
37 20250318 190100 869429655 7230 7230 7230 7230 0
38 20250318 190000 869429655 7230 7230 7230 7230 0
39 20250318 185900 869429655 7230 7230 7230 7230 0
40 20250318 185800 869429655 7230 7230 7230 7230 0
41 20250318 185700 869429655 7230 7230 7230 7230 0
42 20250318 185600 869429655 7230 7230 7230 7230 0
43 20250318 185500 869429655 7230 7230 7230 7230 0
44 20250318 185400 869429655 7230 7230 7230 7230 0
45 20250318 185300 869429655 7230 7230 7230 7230 0
46 20250318 185200 869429655 7230 7230 7230 7230 0
47 20250318 185100 869429655 7230 7230 7230 7230 0
48 20250318 185000 869429655 7230 7230 7230 7230 0
49 20250318 184900 869429655 7230 7230 7230 7230 0
50 20250318 184800 869429655 7230 7230 7230 7230 0
51 20250318 184700 869429655 7230 7230 7230 7230 0
52 20250318 184600 869429655 7230 7230 7230 7230 0
53 20250318 184500 869429655 7230 7230 7230 7230 0
54 20250318 184400 869429655 7230 7230 7230 7230 0
55 20250318 184300 869429655 7230 7230 7230 7230 0
56 20250318 184200 869429655 7230 7230 7230 7230 0
57 20250318 184100 869429655 7230 7230 7230 7230 0
58 20250318 184000 869429655 7230 7230 7230 7230 0
59 20250318 183900 869429655 7230 7230 7230 7230 0
60 20250318 183800 869429655 7230 7230 7230 7230 0
61 20250318 183700 869429655 7230 7230 7230 7230 0
62 20250318 183600 869429655 7230 7230 7230 7230 3673
63 20250318 183500 869429655 7230 7230 7230 7230 0
64 20250318 183400 869429655 7230 7230 7230 7230 0
65 20250318 183300 869429655 7230 7230 7230 7230 0
66 20250318 183200 869429655 7230 7230 7230 7230 0
67 20250318 183100 869429655 7230 7230 7230 7230 0
68 20250318 183000 869429655 7230 7230 7230 7230 0
69 20250318 182900 869429655 7230 7230 7230 7230 0
70 20250318 182800 869429655 7230 7230 7230 7230 0
71 20250318 182700 869429655 7230 7230 7230 7230 0
72 20250318 182600 869429655 7230 7230 7230 7230 0
73 20250318 182500 869429655 7230 7230 7230 7230 0
74 20250318 182400 869429655 7230 7230 7230 7230 0
75 20250318 182300 869429655 7230 7230 7230 7230 0
76 20250318 182200 869429655 7230 7230 7230 7230 0
77 20250318 182100 869429655 7230 7230 7230 7230 0
78 20250318 182000 869429655 7230 7230 7230 7230 0
79 20250318 181900 869429655 7230 7230 7230 7230 0
80 20250318 181800 869429655 7230 7230 7230 7230 0
81 20250318 181700 869429655 7230 7230 7230 7230 0
82 20250318 181600 869429655 7230 7230 7230 7230 0
83 20250318 181500 869429655 7230 7230 7230 7230 0
84 20250318 181400 869429655 7230 7230 7230 7230 0
85 20250318 181300 869429655 7230 7230 7230 7230 0
86 20250318 181200 869429655 7230 7230 7230 7230 0
87 20250318 181100 869429655 7230 7230 7230 7230 0
88 20250318 181000 869429655 7230 7230 7230 7230 0
89 20250318 180900 869429655 7230 7230 7230 7230 0
90 20250318 180800 869429655 7230 7230 7230 7230 0
91 20250318 180700 869429655 7230 7230 7230 7230 0
92 20250318 180600 869429655 7230 7230 7230 7230 3673
93 20250318 180500 869429655 7230 7230 7230 7230 0
94 20250318 180400 869429655 7230 7230 7230 7230 0
95 20250318 180300 869429655 7230 7230 7230 7230 0
96 20250318 180200 869429655 7230 7230 7230 7230 0
97 20250318 180100 869429655 7230 7230 7230 7230 0
98 20250318 180000 869429655 7230 7230 7230 7230 0
99 20250318 175900 869429655 7230 7230 7230 7230 0
100 20250318 175800 869429655 7230 7230 7230 7230 0
101 20250318 175700 869429655 7230 7230 7230 7230 0
102 20250318 175600 869429655 7230 7230 7230 7230 0
103 20250318 175500 869429655 7230 7230 7230 7230 0
104 20250318 175400 869429655 7230 7230 7230 7230 0
105 20250318 175300 869429655 7230 7230 7230 7230 0
106 20250318 175200 869429655 7230 7230 7230 7230 0
107 20250318 175100 869429655 7230 7230 7230 7230 0
108 20250318 175000 869429655 7230 7230 7230 7230 0
109 20250318 174900 869429655 7230 7230 7230 7230 0
110 20250318 174800 869429655 7230 7230 7230 7230 0
111 20250318 174700 869429655 7230 7230 7230 7230 0
112 20250318 174600 869429655 7230 7230 7230 7230 0
113 20250318 174500 869429655 7230 7230 7230 7230 0
114 20250318 174400 869429655 7230 7230 7230 7230 0
115 20250318 174300 869429655 7230 7230 7230 7230 0
116 20250318 174200 869429655 7230 7230 7230 7230 0
117 20250318 174100 869429655 7230 7230 7230 7230 0
118 20250318 174000 869429655 7230 7230 7230 7230 0
119 20250318 173900 869429655 7230 7230 7230 7230 0
120 20250318 173800 869429655 7230 7230 7230 7230 0
121 20250318 173700 869429655 7230 7230 7230 7230 0
122 20250318 173600 869429655 7230 7230 7230 7230 3673
123 20250318 173500 869429655 7230 7230 7230 7230 0
124 20250318 173400 869429655 7230 7230 7230 7230 0
125 20250318 173300 869429655 7230 7230 7230 7230 0
126 20250318 173200 869429655 7230 7230 7230 7230 0
127 20250318 173100 869429655 7230 7230 7230 7230 0
128 20250318 173000 869429655 7230 7230 7230 7230 0
129 20250318 172900 869429655 7230 7230 7230 7230 0
130 20250318 172800 869429655 7230 7230 7230 7230 0
131 20250318 172700 869429655 7230 7230 7230 7230 0
132 20250318 172600 869429655 7230 7230 7230 7230 0
133 20250318 172500 869429655 7230 7230 7230 7230 0
134 20250318 172400 869429655 7230 7230 7230 7230 0
135 20250318 172300 869429655 7230 7230 7230 7230 0
136 20250318 172200 869429655 7230 7230 7230 7230 0
137 20250318 172100 869429655 7230 7230 7230 7230 0
138 20250318 172000 869429655 7230 7230 7230 7230 0
139 20250318 171900 869429655 7230 7230 7230 7230 0
140 20250318 171800 869429655 7230 7230 7230 7230 0
141 20250318 171700 869429655 7230 7230 7230 7230 0
142 20250318 171600 869429655 7230 7230 7230 7230 0
143 20250318 171500 869429655 7230 7230 7230 7230 0
144 20250318 171400 869429655 7230 7230 7230 7230 0
145 20250318 171300 869429655 7230 7230 7230 7230 0
146 20250318 171200 869429655 7230 7230 7230 7230 0
147 20250318 171100 869429655 7230 7230 7230 7230 0
148 20250318 171000 869429655 7230 7230 7230 7230 0
149 20250318 170900 869429655 7230 7230 7230 7230 0
150 20250318 170800 869429655 7230 7230 7230 7230 0
151 20250318 170700 869429655 7230 7230 7230 7230 0
152 20250318 170600 869429655 7230 7230 7230 7230 3673
153 20250318 170500 869429655 7230 7230 7230 7230 0
154 20250318 170400 869429655 7230 7230 7230 7230 0
155 20250318 170300 869429655 7230 7230 7230 7230 0
156 20250318 170200 869429655 7230 7230 7230 7230 0
157 20250318 170100 869429655 7230 7230 7230 7230 0
158 20250318 170000 869429655 7230 7230 7230 7230 0
159 20250318 165900 869429655 7230 7230 7230 7230 0
160 20250318 165800 869429655 7230 7230 7230 7230 0
161 20250318 165700 869429655 7230 7230 7230 7230 0
162 20250318 165600 869429655 7230 7230 7230 7230 0
163 20250318 165500 869429655 7230 7230 7230 7230 0
164 20250318 165400 869429655 7230 7230 7230 7230 0
165 20250318 165300 869429655 7230 7230 7230 7230 0
166 20250318 165200 869429655 7230 7230 7230 7230 0
167 20250318 165100 869429655 7230 7230 7230 7230 0
168 20250318 165000 869429655 7230 7230 7230 7230 0
169 20250318 164900 869429655 7230 7230 7230 7230 0
170 20250318 164800 869429655 7230 7230 7230 7230 0
171 20250318 164700 869429655 7230 7230 7230 7230 0
172 20250318 164600 869429655 7230 7230 7230 7230 0
173 20250318 164500 869429655 7230 7230 7230 7230 0
174 20250318 164400 869429655 7230 7230 7230 7230 0
175 20250318 164300 869429655 7230 7230 7230 7230 0
176 20250318 164200 869429655 7230 7230 7230 7230 0
177 20250318 164100 869429655 7230 7230 7230 7230 0
178 20250318 164000 869429655 7230 7230 7230 7230 0
179 20250318 163900 869429655 7230 7230 7230 7230 0
180 20250318 163800 869429655 7230 7230 7230 7230 0
181 20250318 163700 869429655 7230 7230 7230 7230 0
182 20250318 163600 869429655 7230 7230 7230 7230 3673
183 20250318 163500 869429655 7230 7230 7230 7230 0
184 20250318 163400 869429655 7230 7230 7230 7230 0
185 20250318 163300 869429655 7230 7230 7230 7230 0
186 20250318 163200 869429655 7230 7230 7230 7230 0
187 20250318 163100 869429655 7230 7230 7230 7230 0
188 20250318 163000 869429655 7230 7230 7230 7230 0
189 20250318 162900 869429655 7230 7230 7230 7230 0
190 20250318 162800 869429655 7230 7230 7230 7230 0
191 20250318 162700 869429655 7230 7230 7230 7230 0
192 20250318 162600 869429655 7230 7230 7230 7230 0
193 20250318 162500 869429655 7230 7230 7230 7230 0
194 20250318 162400 869429655 7230 7230 7230 7230 0
195 20250318 162300 869429655 7230 7230 7230 7230 0
196 20250318 162200 869429655 7230 7230 7230 7230 0
197 20250318 162100 869429655 7230 7230 7230 7230 0
198 20250318 162000 869429655 7230 7230 7230 7230 0
199 20250318 161900 869429655 7230 7230 7230 7230 0
200 20250318 161800 869429655 7230 7230 7230 7230 0
201 20250318 161700 869429655 7230 7230 7230 7230 0
202 20250318 161600 869429655 7230 7230 7230 7230 0
203 20250318 161500 869429655 7230 7230 7230 7230 0
204 20250318 161400 869429655 7230 7230 7230 7230 0
205 20250318 161300 869429655 7230 7230 7230 7230 0
206 20250318 161200 869429655 7230 7230 7230 7230 0
207 20250318 161100 869429655 7230 7230 7230 7230 0
208 20250318 161000 869429655 7230 7230 7230 7230 0
209 20250318 160900 869429655 7230 7230 7230 7230 0
210 20250318 160800 869429655 7230 7230 7230 7230 0
211 20250318 160700 869429655 7230 7230 7230 7230 0
212 20250318 160600 869429655 7230 7230 7230 7230 3673
213 20250318 160500 869429655 7230 7230 7230 7230 0
214 20250318 160400 869429655 7230 7230 7230 7230 0
215 20250318 160300 869429655 7230 7230 7230 7230 0
216 20250318 160200 869429655 7230 7230 7230 7230 0
217 20250318 160100 869429655 7230 7230 7230 7230 0
218 20250318 160000 869429655 7230 7230 7230 7230 0
219 20250318 155900 869429655 7230 7230 7230 7230 0
220 20250318 155800 869429655 7230 7230 7230 7230 0
221 20250318 155700 869429655 7230 7230 7230 7230 0
222 20250318 155600 869429655 7230 7230 7230 7230 0
223 20250318 155500 869429655 7230 7230 7230 7230 0
224 20250318 155400 869429655 7230 7230 7230 7230 0
225 20250318 155300 869429655 7230 7230 7230 7230 0
226 20250318 155200 869429655 7230 7230 7230 7230 0
227 20250318 155100 869429655 7230 7230 7230 7230 0
228 20250318 155000 869429655 7230 7230 7230 7230 0
229 20250318 154900 869429655 7230 7230 7230 7230 0
230 20250318 154800 869429655 7230 7230 7230 7230 0
231 20250318 154700 869429655 7230 7230 7230 7230 0
232 20250318 154600 869429655 7230 7230 7230 7230 0
233 20250318 154500 869429655 7230 7230 7230 7230 0
234 20250318 154400 869429655 7230 7230 7230 7230 0
235 20250318 154300 869429655 7230 7230 7230 7230 0
236 20250318 154200 869429655 7230 7230 7230 7230 0
237 20250318 154100 869429655 7230 7230 7230 7230 0
238 20250318 154000 869429655 7230 7230 7230 7230 0
239 20250318 153900 869429655 7230 7230 7230 7230 0
240 20250318 153800 869429655 7230 7230 7230 7230 0
241 20250318 153700 869429655 7230 7230 7230 7230 0
242 20250318 153600 869429655 7230 7230 7230 7230 3673
243 20250318 153500 869429655 7230 7230 7230 7230 0
244 20250318 153400 869429655 7230 7230 7230 7230 0
245 20250318 153300 869429655 7230 7230 7230 7230 0
246 20250318 153200 869429655 7230 7230 7230 7230 0
247 20250318 153100 869429655 7230 7230 7230 7230 0
248 20250318 153000 869429655 7230 7230 7230 7230 3673
249 20250318 152900 842873865 7230 7230 7230 7230 0
250 20250318 152800 842873865 7230 7230 7230 7230 0
251 20250318 152700 842873865 7230 7230 7230 7230 0
252 20250318 152600 842873865 7230 7230 7230 7230 0
253 20250318 152500 842873865 7230 7230 7230 7230 0
254 20250318 152400 842873865 7230 7230 7230 7230 0
255 20250318 152300 842873865 7230 7230 7230 7230 0
256 20250318 152200 842873865 7230 7230 7230 7230 0
257 20250318 152100 842873865 7230 7230 7230 7230 0
258 20250318 152000 842873865 7230 7230 7230 7230 0
259 20250318 151900 842873865 7230 7210 7230 7180 4669
260 20250318 151800 809245235 7210 7210 7210 7210 167
261 20250318 151700 808041165 7210 7200 7210 7200 384
262 20250318 151600 805276275 7200 7190 7210 7190 607
263 20250318 151500 800903815 7210 7200 7210 7200 509
264 20250318 151400 797238465 7230 7220 7230 7220 2
265 20250318 151300 797224015 7220 7220 7220 7220 121
266 20250318 151200 796350395 7220 7220 7220 7220 3
267 20250318 151100 796328735 7220 7200 7220 7200 2323
268 20250318 151000 779596715 7230 7230 7230 7230 0
269 20250318 150900 779596715 7230 7240 7240 7230 5
270 20250318 150800 779560525 7240 7240 7240 7240 0
271 20250318 150700 779560525 7240 7230 7240 7230 5
272 20250318 150600 779524365 7210 7220 7240 7210 4521
273 20250318 150500 746914515 7220 7220 7220 7220 2
274 20250318 150400 746900075 7240 7240 7240 7240 0
275 20250318 150300 746900075 7240 7220 7240 7220 1200
276 20250318 150200 738234825 7230 7230 7230 7230 200
277 20250318 150100 736788825 7235 7235 7235 7235 0
278 20250318 150000 736788825 7235 7235 7235 7235 0
279 20250318 145900 736788825 7235 7235 7235 7235 1
280 20250318 145800 736781590 7230 7230 7230 7230 0
281 20250318 145700 736781590 7230 7230 7230 7230 25
282 20250318 145600 736600840 7230 7230 7230 7230 1000
283 20250318 145500 729370840 7235 7235 7235 7235 0
284 20250318 145400 729370840 7235 7235 7235 7235 5
285 20250318 145300 729334665 7240 7240 7240 7240 0
286 20250318 145200 729334665 7240 7240 7240 7240 331
287 20250318 145100 726938225 7245 7245 7245 7245 1
288 20250318 145000 726930980 7240 7240 7240 7240 200
289 20250318 144900 725482980 7250 7250 7250 7250 0
290 20250318 144800 725482980 7250 7250 7250 7250 0
291 20250318 144700 725482980 7250 7250 7250 7250 0
292 20250318 144600 725482980 7250 7250 7250 7250 1
293 20250318 144500 725475730 7240 7240 7240 7240 0
294 20250318 144400 725475730 7240 7240 7240 7240 0
295 20250318 144300 725475730 7240 7240 7240 7240 2
296 20250318 144200 725461250 7250 7250 7250 7250 0
297 20250318 144100 725461250 7250 7250 7250 7250 106
298 20250318 144000 724692750 7250 7250 7250 7250 0
299 20250318 143900 724692750 7250 7260 7260 7250 247
300 20250318 143800 722901980 7260 7260 7260 7260 0
301 20250318 143700 722901980 7260 7260 7260 7260 0
302 20250318 143600 722901980 7260 7260 7260 7260 0
303 20250318 143500 722901980 7260 7260 7260 7260 0
304 20250318 143400 722901980 7260 7260 7260 7260 10
305 20250318 143300 722829380 7250 7250 7250 7250 5
306 20250318 143200 722793130 7270 7270 7270 7270 0
307 20250318 143100 722793130 7270 7270 7270 7270 0
308 20250318 143000 722793130 7270 7270 7270 7270 0
309 20250318 142900 722793130 7270 7270 7270 7270 0
310 20250318 142800 722793130 7270 7270 7270 7270 0
311 20250318 142700 722793130 7270 7270 7270 7270 80
312 20250318 142600 722211530 7270 7270 7270 7270 1863
313 20250318 142500 708667520 7270 7270 7270 7270 0
314 20250318 142400 708667520 7270 7270 7270 7270 0
315 20250318 142300 708667520 7270 7260 7270 7260 83
316 20250318 142200 708064930 7260 7260 7260 7260 28
317 20250318 142100 707861650 7260 7270 7270 7260 384
318 20250318 142000 705070000 7260 7220 7260 7220 5379
319 20250318 141900 666084080 7220 7190 7220 7190 459
320 20250318 141800 662774100 7190 7190 7190 7190 2
321 20250318 141700 662759720 7210 7210 7210 7210 0
322 20250318 141600 662759720 7210 7210 7210 7210 0
323 20250318 141500 662759720 7210 7210 7210 7210 0
324 20250318 141400 662759720 7210 7210 7210 7210 100
325 20250318 141300 662038720 7230 7230 7230 7230 0
326 20250318 141200 662038720 7230 7230 7230 7230 100
327 20250318 141100 661315720 7230 7230 7230 7230 14
328 20250318 141000 661214500 7230 7230 7240 7190 983
329 20250318 140900 654135380 7230 7230 7230 7230 1153
330 20250318 140800 645799190 7230 7230 7230 7230 2
331 20250318 140700 645784730 7230 7230 7230 7230 1
332 20250318 140600 645777500 7170 7200 7240 7170 2123
333 20250318 140500 630520750 7200 7200 7200 7200 0
334 20250318 140400 630520750 7200 7200 7200 7200 0
335 20250318 140300 630520750 7200 7210 7210 7200 2080
336 20250318 140200 615542560 7220 7220 7220 7220 0
337 20250318 140100 615542560 7220 7220 7220 7220 335
338 20250318 140000 613123860 7240 7240 7240 7240 0
339 20250318 135900 613123860 7240 7240 7240 7240 0
340 20250318 135800 613123860 7240 7240 7240 7240 0
341 20250318 135700 613123860 7240 7240 7240 7240 0
342 20250318 135600 613123860 7240 7240 7240 7240 0
343 20250318 135500 613123860 7240 7240 7240 7240 0
344 20250318 135400 613123860 7240 7240 7240 7240 0
345 20250318 135300 613123860 7240 7240 7240 7240 0
346 20250318 135200 613123860 7240 7240 7240 7240 0
347 20250318 135100 613123860 7240 7240 7240 7240 5
348 20250318 135000 613087660 7250 7250 7250 7250 0
349 20250318 134900 613087660 7250 7250 7250 7250 1021
350 20250318 134800 605685410 7250 7250 7250 7250 0
351 20250318 134700 605685410 7250 7250 7250 7250 0
352 20250318 134600 605685410 7250 7250 7250 7250 173
353 20250318 134500 604431160 7260 7260 7260 7260 978
354 20250318 134400 597330880 7260 7260 7260 7260 2
355 20250318 134300 597316360 7270 7270 7270 7270 0
356 20250318 134200 597316360 7270 7270 7270 7270 0
357 20250318 134100 597316360 7270 7270 7270 7270 0
358 20250318 134000 597316360 7270 7270 7270 7270 0
359 20250318 133900 597316360 7270 7270 7270 7270 309
360 20250318 133800 595069930 7260 7260 7260 7260 0
361 20250318 133700 595069930 7260 7260 7260 7260 186
362 20250318 133600 593719570 7250 7250 7250 7250 38
363 20250318 133500 593444070 7250 7250 7250 7250 0
364 20250318 133400 593444070 7250 7250 7250 7250 0
365 20250318 133300 593444070 7250 7250 7250 7250 384
366 20250318 133200 590660070 7250 7250 7250 7250 10
367 20250318 133100 590587570 7250 7280 7280 7250 686
368 20250318 133000 585603910 7290 7290 7290 7290 60
369 20250318 132900 585166510 7290 7290 7290 7290 0
370 20250318 132800 585166510 7290 7290 7290 7290 2
371 20250318 132700 585151930 7300 7250 7300 7250 2888
372 20250318 132600 564118980 7250 7250 7250 7250 0
373 20250318 132500 564118980 7250 7250 7250 7250 0
374 20250318 132400 564118980 7250 7250 7250 7250 0
375 20250318 132300 564118980 7250 7250 7250 7250 0
376 20250318 132200 564118980 7250 7250 7250 7250 0
377 20250318 132100 564118980 7250 7250 7250 7250 15
378 20250318 132000 564010230 7270 7270 7270 7270 133
379 20250318 131900 563043320 7280 7270 7290 7270 1003
380 20250318 131800 555738680 7290 7270 7290 7270 569
381 20250318 131700 551600670 7280 7280 7280 7280 0
382 20250318 131600 551600670 7280 7280 7280 7280 288
383 20250318 131500 549504030 7280 7280 7290 7280 731
384 20250318 131400 544177590 7280 7280 7280 7280 606
385 20250318 131300 539765910 7280 7280 7280 7280 651
386 20250318 131200 535026630 7280 7240 7290 7240 3518
387 20250318 131100 509473430 7240 7210 7250 7210 4837
388 20250318 131000 474483840 7200 7200 7200 7200 60
389 20250318 130900 474051840 7210 7200 7210 7200 625
390 20250318 130800 469551130 7210 7200 7210 7200 164
391 20250318 130700 468369690 7200 7200 7200 7200 216
392 20250318 130600 466814490 7200 7200 7200 7200 30
393 20250318 130500 466598490 7210 7210 7210 7210 0
394 20250318 130400 466598490 7210 7210 7210 7210 24
395 20250318 130300 466425450 7200 7200 7200 7200 0
396 20250318 130200 466425450 7200 7200 7200 7200 142
397 20250318 130100 465403050 7240 7240 7240 7240 0
398 20250318 130000 465403050 7240 7240 7240 7240 0
399 20250318 125900 465403050 7240 7240 7240 7240 0
400 20250318 125800 465403050 7240 7240 7240 7240 0
401 20250318 125700 465403050 7240 7240 7240 7240 0
402 20250318 125600 465403050 7240 7240 7240 7240 0
403 20250318 125500 465403050 7240 7240 7240 7240 10
404 20250318 125400 465330650 7240 7190 7240 7190 1071
405 20250318 125300 457626860 7240 7240 7240 7240 0
406 20250318 125200 457626860 7240 7240 7240 7240 0
407 20250318 125100 457626860 7240 7240 7240 7240 0
408 20250318 125000 457626860 7240 7230 7240 7230 101
409 20250318 124900 456896620 7230 7230 7230 7230 192
410 20250318 124800 455508460 7240 7230 7240 7230 716
411 20250318 124700 450331060 7230 7230 7230 7230 100
412 20250318 124600 449608060 7190 7190 7190 7190 72
413 20250318 124500 449090380 7240 7230 7240 7230 272
414 20250318 124400 447123360 7230 7205 7230 7175 1349
415 20250318 124300 437419100 7210 7210 7210 7210 1
416 20250318 124200 437411890 7180 7210 7210 7180 1500
417 20250318 124100 426621520 7220 7220 7220 7220 10
418 20250318 124000 426549320 7220 7220 7220 7220 1
419 20250318 123900 426542100 7220 7220 7220 7220 1
420 20250318 123800 426534880 7220 7220 7220 7220 0
421 20250318 123700 426534880 7220 7225 7225 7220 217
422 20250318 123600 424968110 7225 7225 7225 7225 0
423 20250318 123500 424968110 7225 7225 7225 7225 0
424 20250318 123400 424968110 7225 7225 7225 7225 1
425 20250318 123300 424960885 7225 7225 7225 7225 0
426 20250318 123200 424960885 7225 7225 7225 7225 0
427 20250318 123100 424960885 7225 7225 7225 7225 1
428 20250318 123000 424953660 7220 7220 7220 7220 0
429 20250318 122900 424953660 7220 7220 7220 7220 0
430 20250318 122800 424953660 7220 7220 7220 7220 40
431 20250318 122700 424664860 7230 7230 7230 7230 0
432 20250318 122600 424664860 7230 7230 7230 7230 0
433 20250318 122500 424664860 7230 7230 7230 7230 0
434 20250318 122400 424664860 7230 7230 7230 7230 0
435 20250318 122300 424664860 7230 7230 7230 7230 1
436 20250318 122200 424657630 7240 7240 7240 7240 0
437 20250318 122100 424657630 7240 7240 7240 7240 15
438 20250318 122000 424549030 7240 7240 7240 7240 0
439 20250318 121900 424549030 7240 7240 7240 7240 0
440 20250318 121800 424549030 7240 7240 7240 7240 0
441 20250318 121700 424549030 7240 7240 7240 7240 7
442 20250318 121600 424498350 7240 7240 7240 7240 0
443 20250318 121500 424498350 7240 7240 7240 7240 0
444 20250318 121400 424498350 7240 7240 7240 7240 50
445 20250318 121300 424136350 7240 7230 7250 7230 2141
446 20250318 121200 408633880 7240 7240 7240 7240 0
447 20250318 121100 408633880 7240 7240 7240 7240 0
448 20250318 121000 408633880 7240 7240 7240 7240 55
449 20250318 120900 408235680 7240 7240 7240 7240 10
450 20250318 120800 408163280 7240 7240 7240 7240 0
451 20250318 120700 408163280 7240 7240 7240 7240 2
452 20250318 120600 408148800 7250 7250 7250 7250 0
453 20250318 120500 408148800 7250 7250 7250 7250 1
454 20250318 120400 408141550 7240 7240 7240 7240 0
455 20250318 120300 408141550 7240 7240 7240 7240 0
456 20250318 120200 408141550 7240 7240 7240 7240 0
457 20250318 120100 408141550 7240 7240 7240 7240 0
458 20250318 120000 408141550 7240 7240 7240 7240 1
459 20250318 115900 408134310 7210 7210 7210 7210 30
460 20250318 115800 407918010 7250 7250 7250 7250 1
461 20250318 115700 407910760 7250 7250 7250 7250 0
462 20250318 115600 407910760 7250 7250 7250 7210 160
463 20250318 115500 406753520 7250 7240 7250 7240 3487
464 20250318 115400 381485400 7240 7240 7240 7240 0
465 20250318 115300 381485400 7240 7240 7240 7240 140
466 20250318 115200 380471800 7240 7240 7240 7240 0
467 20250318 115100 380471800 7240 7240 7240 7240 17
468 20250318 115000 380348720 7240 7240 7240 7240 0
469 20250318 114900 380348720 7240 7240 7240 7240 0
470 20250318 114800 380348720 7240 7240 7240 7240 5
471 20250318 114700 380312520 7240 7240 7240 7240 7
472 20250318 114600 380261840 7240 7240 7240 7240 947
473 20250318 114500 373405560 7240 7240 7240 7240 0
474 20250318 114400 373405560 7240 7240 7240 7240 0
475 20250318 114300 373405560 7240 7240 7240 7240 5
476 20250318 114200 373369360 7240 7240 7240 7240 0
477 20250318 114100 373369360 7240 7240 7240 7240 0
478 20250318 114000 373369360 7240 7240 7240 7240 0
479 20250318 113900 373369360 7240 7240 7240 7240 0
480 20250318 113800 373369360 7240 7240 7240 7240 0
481 20250318 113700 373369360 7240 7240 7240 7240 196
482 20250318 113600 371950320 7240 7240 7240 7240 20
483 20250318 113500 371805520 7240 7240 7240 7240 20
484 20250318 113400 371660720 7240 7240 7240 7240 157
485 20250318 113300 370524040 7240 7230 7240 7230 339
486 20250318 113200 368070680 7220 7220 7220 7220 0
487 20250318 113100 368070680 7220 7220 7220 7220 0
488 20250318 113000 368070680 7220 7220 7220 7220 0
489 20250318 112900 368070680 7220 7220 7220 7220 3
490 20250318 112800 368049020 7180 7180 7180 7180 0
491 20250318 112700 368049020 7180 7180 7180 7180 0
492 20250318 112600 368049020 7180 7180 7180 7180 0
493 20250318 112500 368049020 7180 7190 7190 7180 500
494 20250318 112400 364457450 7200 7200 7200 7200 0
495 20250318 112300 364457450 7200 7200 7200 7200 0
496 20250318 112200 364457450 7200 7200 7200 7200 150
497 20250318 112100 363377450 7200 7200 7200 7200 0
498 20250318 112000 363377450 7200 7200 7200 7200 250
499 20250318 111900 361577450 7200 7200 7200 7200 200
500 20250318 111800 360137450 7200 7200 7200 7200 500
501 20250318 111700 356537450 7200 7200 7200 7200 0
502 20250318 111600 356537450 7200 7200 7200 7200 0
503 20250318 111500 356537450 7200 7200 7200 7200 0
504 20250318 111400 356537450 7200 7200 7200 7200 50
505 20250318 111300 356177450 7240 7240 7240 7240 0
506 20250318 111200 356177450 7240 7240 7240 7240 0
507 20250318 111100 356177450 7240 7200 7240 7200 343
508 20250318 111000 353707780 7200 7200 7200 7200 233
509 20250318 110900 352030180 7230 7200 7230 7200 222
510 20250318 110800 350431540 7230 7230 7230 7230 1
511 20250318 110700 350424310 7230 7230 7230 7230 100
512 20250318 110600 349701310 7220 7220 7220 7220 2
513 20250318 110500 349686870 7200 7200 7200 7200 286
514 20250318 110400 347627670 7250 7250 7250 7250 0
515 20250318 110300 347627670 7250 7250 7250 7250 0
516 20250318 110200 347627670 7250 7250 7250 7250 0
517 20250318 110100 347627670 7250 7250 7250 7250 5
518 20250318 110000 347591420 7250 7250 7250 7250 0
519 20250318 105900 347591420 7250 7250 7250 7250 0
520 20250318 105800 347591420 7250 7250 7250 7250 0
521 20250318 105700 347591420 7250 7250 7250 7250 0
522 20250318 105600 347591420 7250 7250 7250 7250 0
523 20250318 105500 347591420 7250 7250 7250 7250 0
524 20250318 105400 347591420 7250 7200 7250 7200 114
525 20250318 105300 346770570 7200 7200 7200 7200 17
526 20250318 105200 346648170 7260 7260 7260 7260 0
527 20250318 105100 346648170 7260 7260 7260 7260 0
528 20250318 105000 346648170 7260 7260 7260 7260 1
529 20250318 104900 346640910 7260 7260 7260 7260 7
530 20250318 104800 346590090 7260 7260 7260 7260 1
531 20250318 104700 346582830 7230 7230 7230 7230 114
532 20250318 104600 345758610 7270 7270 7270 7270 3
533 20250318 104500 345736800 7230 7230 7230 7230 5
534 20250318 104400 345700650 7290 7230 7290 7230 3773
535 20250318 104300 318396880 7230 7230 7230 7230 1
536 20250318 104200 318389650 7230 7230 7230 7230 45
537 20250318 104100 318064300 7230 7170 7230 7170 4250
538 20250318 104000 287511440 7200 7190 7200 7190 999
539 20250318 103900 280323640 7180 7180 7180 7180 0
540 20250318 103800 280323640 7180 7180 7180 7180 91
541 20250318 103700 279670260 7180 7180 7185 7180 125
542 20250318 103600 278772660 7190 7200 7200 7190 392
543 20250318 103500 275951300 7210 7210 7210 7210 0
544 20250318 103400 275951300 7210 7210 7210 7210 1
545 20250318 103300 275944090 7210 7200 7210 7200 268
546 20250318 103200 274013810 7200 7200 7200 7200 0
547 20250318 103100 274013810 7200 7200 7200 7200 0
548 20250318 103000 274013810 7200 7200 7200 7200 0
549 20250318 102900 274013810 7200 7200 7200 7200 0
550 20250318 102800 274013810 7200 7210 7210 7200 20
551 20250318 102700 273869800 7200 7200 7200 7200 0
552 20250318 102600 273869800 7200 7200 7200 7200 9
553 20250318 102500 273805000 7220 7220 7220 7220 78
554 20250318 102400 273241840 7210 7210 7210 7210 0
555 20250318 102300 273241840 7210 7210 7210 7200 1243
556 20250318 102200 264291530 7210 7230 7230 7210 84
557 20250318 102100 263684830 7220 7220 7220 7220 41
558 20250318 102000 263388810 7230 7230 7230 7230 205
559 20250318 101900 261906660 7230 7230 7230 7230 20
560 20250318 101800 261762060 7270 7270 7270 7270 59
561 20250318 101700 261333130 7280 7280 7290 7280 226
562 20250318 101600 259687820 7280 7280 7290 7280 1013
563 20250318 101500 252306010 7280 7290 7290 7240 956
564 20250318 101400 245376660 7290 7190 7290 7190 9939
565 20250318 101300 173644090 7190 7190 7190 7190 41
566 20250318 101200 173349300 7190 7180 7190 7180 27
567 20250318 101100 173155320 7170 7170 7170 7170 0
568 20250318 101000 173155320 7170 7170 7170 7170 200
569 20250318 100900 171721320 7170 7170 7170 7170 10
570 20250318 100800 171649620 7170 7190 7190 7170 416
571 20250318 100700 168662580 7190 7170 7190 7170 550
572 20250318 100600 164714590 7170 7150 7170 7150 624
573 20250318 100500 160251550 7140 7130 7140 7130 956
574 20250318 100400 153429830 7090 7090 7090 7090 0
575 20250318 100300 153429830 7090 7090 7090 7090 100
576 20250318 100200 152720830 7090 7090 7090 7090 0
577 20250318 100100 152720830 7090 7090 7090 7090 2
578 20250318 100000 152706650 7100 7100 7100 7100 2
579 20250318 095900 152692450 7090 7090 7090 7090 0
580 20250318 095800 152692450 7090 7090 7090 7090 16
581 20250318 095700 152579010 7090 7090 7090 7090 100
582 20250318 095600 151870010 7090 7100 7100 7090 800
583 20250318 095500 146196920 7100 7100 7100 7100 10
584 20250318 095400 146125920 7140 7140 7140 7140 13
585 20250318 095300 146033100 7140 7140 7140 7140 52
586 20250318 095200 145661820 7140 7130 7140 7130 41
587 20250318 095100 145369260 7140 7140 7140 7140 31
588 20250318 095000 145147920 7140 7140 7140 7140 0
589 20250318 094900 145147920 7140 7140 7140 7140 0
590 20250318 094800 145147920 7140 7140 7140 7100 666
591 20250318 094700 140408640 7100 7130 7130 7100 400
592 20250318 094600 137568050 7140 7140 7140 7140 1031
593 20250318 094500 130206710 7140 7140 7140 7140 26
594 20250318 094400 130021070 7140 7110 7140 7110 287
595 20250318 094300 127980260 7110 7100 7110 7100 22
596 20250318 094200 127823960 7110 7110 7110 7110 199
597 20250318 094100 126409070 7110 7110 7110 7110 1
598 20250318 094000 126401960 7140 7140 7140 7140 12
599 20250318 093900 126316280 7140 7140 7140 7140 22
600 20250318 093800 126159200 7140 7140 7140 7140 35
601 20250318 093700 125909300 7140 7140 7140 7140 11
602 20250318 093600 125830760 7140 7140 7140 7140 20
603 20250318 093500 125687960 7140 7140 7140 7140 19
604 20250318 093400 125552300 7140 7140 7140 7140 28
605 20250318 093300 125352380 7140 7140 7140 7140 1322
606 20250318 093200 115913300 7130 7100 7130 7100 86
607 20250318 093100 115302580 7100 7070 7100 7050 1516
608 20250318 093000 104575750 7070 7080 7080 7060 751
609 20250318 092900 99264380 7080 7100 7100 7080 514
610 20250318 092800 95623950 7100 7110 7110 7100 272
611 20250318 092700 93692690 7130 7120 7130 7120 12
612 20250318 092600 93607230 7100 7120 7130 7100 71
613 20250318 092500 93101530 7120 7100 7120 7100 1312
614 20250318 092400 83783120 7100 7100 7100 7100 102
615 20250318 092300 83058920 7100 7140 7140 7100 2182
616 20250318 092200 67522980 7130 7160 7160 7130 2118
617 20250318 092100 52399930 7200 7190 7200 7160 747
618 20250318 092000 47027080 7190 7190 7190 7190 5
619 20250318 091900 46991130 7190 7190 7200 7190 84
620 20250318 091800 46386410 7190 7170 7190 7160 135
621 20250318 091700 45419360 7170 7220 7220 7170 83
622 20250318 091600 44823910 7180 7200 7200 7180 300
623 20250318 091500 42669860 7180 7190 7200 7180 510
624 20250318 091400 39006920 7250 7250 7250 7250 1
625 20250318 091300 38999670 7260 7260 7260 7260 30
626 20250318 091200 38781870 7260 7250 7260 7250 311
627 20250318 091100 36525590 7260 7260 7270 7260 1041
628 20250318 091000 28967720 7260 7240 7270 7240 1328
629 20250318 090900 19330470 7240 7230 7240 7220 1033
630 20250318 090800 11861860 7230 7210 7250 7160 105
631 20250318 090700 11103720 7210 7210 7210 7210 20
632 20250318 090600 10959520 7210 7190 7210 7190 205
633 20250318 090500 9482810 7140 7160 7160 7130 720
634 20250318 090400 4341830 7220 7220 7220 7220 2
635 20250318 090300 4327390 7150 7150 7150 7150 0
636 20250318 090200 4327390 7150 7150 7150 7150 325
637 20250318 090100 2003640 7240 7240 7240 7240 1
638 20250318 090000 1996400 7130 7130 7130 7130 280

1
052020/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,84973,67983291,619453170,495598191390,0.12
20250313,91492,67983291,656912560,488120029380,0.13
20250312,89541,67983291,701106030,532309168530,0.13
20250311,68470,67983291,577202100,573099143130,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 84973 67983291 619453170 495598191390 0.12
3 20250313 91492 67983291 656912560 488120029380 0.13
4 20250312 89541 67983291 701106030 532309168530 0.13
5 20250311 68470 67983291 577202100 573099143130 0.10