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

641
053350/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193900,711306250,6140,6140,6140,6140,1003
20250318,193800,711306250,6140,6140,6140,6140,0
20250318,193700,711306250,6140,6140,6140,6140,0
20250318,193600,711306250,6140,6140,6140,6140,0
20250318,193500,711306250,6140,6140,6140,6140,0
20250318,193400,711306250,6140,6140,6140,6140,0
20250318,193300,711306250,6140,6140,6140,6140,0
20250318,193200,711306250,6140,6140,6140,6140,0
20250318,193100,711306250,6140,6140,6140,6140,0
20250318,193000,711306250,6140,6140,6140,6140,0
20250318,192900,711306250,6140,6140,6140,6140,0
20250318,192800,711306250,6140,6140,6140,6140,0
20250318,192700,711306250,6140,6140,6140,6140,0
20250318,192600,711306250,6140,6140,6140,6140,0
20250318,192500,711306250,6140,6140,6140,6140,0
20250318,192400,711306250,6140,6140,6140,6140,0
20250318,192300,711306250,6140,6140,6140,6140,0
20250318,192200,711306250,6140,6140,6140,6140,0
20250318,192100,711306250,6140,6140,6140,6140,0
20250318,192000,711306250,6140,6140,6140,6140,0
20250318,191900,711306250,6140,6140,6140,6140,0
20250318,191800,711306250,6140,6140,6140,6140,0
20250318,191700,711306250,6140,6140,6140,6140,0
20250318,191600,711306250,6140,6140,6140,6140,0
20250318,191500,711306250,6140,6140,6140,6140,0
20250318,191400,711306250,6140,6140,6140,6140,0
20250318,191300,711306250,6140,6140,6140,6140,0
20250318,191200,711306250,6140,6140,6140,6140,0
20250318,191100,711306250,6140,6140,6140,6140,0
20250318,191000,711306250,6140,6140,6140,6140,0
20250318,190900,711306250,6140,6140,6140,6140,1003
20250318,190800,711306250,6140,6140,6140,6140,0
20250318,190700,711306250,6140,6140,6140,6140,0
20250318,190600,711306250,6140,6140,6140,6140,0
20250318,190500,711306250,6140,6140,6140,6140,0
20250318,190400,711306250,6140,6140,6140,6140,0
20250318,190300,711306250,6140,6140,6140,6140,0
20250318,190200,711306250,6140,6140,6140,6140,0
20250318,190100,711306250,6140,6140,6140,6140,0
20250318,190000,711306250,6140,6140,6140,6140,0
20250318,185900,711306250,6140,6140,6140,6140,0
20250318,185800,711306250,6140,6140,6140,6140,0
20250318,185700,711306250,6140,6140,6140,6140,0
20250318,185600,711306250,6140,6140,6140,6140,0
20250318,185500,711306250,6140,6140,6140,6140,0
20250318,185400,711306250,6140,6140,6140,6140,0
20250318,185300,711306250,6140,6140,6140,6140,0
20250318,185200,711306250,6140,6140,6140,6140,0
20250318,185100,711306250,6140,6140,6140,6140,0
20250318,185000,711306250,6140,6140,6140,6140,0
20250318,184900,711306250,6140,6140,6140,6140,0
20250318,184800,711306250,6140,6140,6140,6140,0
20250318,184700,711306250,6140,6140,6140,6140,0
20250318,184600,711306250,6140,6140,6140,6140,0
20250318,184500,711306250,6140,6140,6140,6140,0
20250318,184400,711306250,6140,6140,6140,6140,0
20250318,184300,711306250,6140,6140,6140,6140,0
20250318,184200,711306250,6140,6140,6140,6140,0
20250318,184100,711306250,6140,6140,6140,6140,0
20250318,184000,711306250,6140,6140,6140,6140,0
20250318,183900,711306250,6140,6140,6140,6140,1003
20250318,183800,711306250,6140,6140,6140,6140,0
20250318,183700,711306250,6140,6140,6140,6140,0
20250318,183600,711306250,6140,6140,6140,6140,0
20250318,183500,711306250,6140,6140,6140,6140,0
20250318,183400,711306250,6140,6140,6140,6140,0
20250318,183300,711306250,6140,6140,6140,6140,0
20250318,183200,711306250,6140,6140,6140,6140,0
20250318,183100,711306250,6140,6140,6140,6140,0
20250318,183000,711306250,6140,6140,6140,6140,0
20250318,182900,711306250,6140,6140,6140,6140,0
20250318,182800,711306250,6140,6140,6140,6140,0
20250318,182700,711306250,6140,6140,6140,6140,0
20250318,182600,711306250,6140,6140,6140,6140,0
20250318,182500,711306250,6140,6140,6140,6140,0
20250318,182400,711306250,6140,6140,6140,6140,0
20250318,182300,711306250,6140,6140,6140,6140,0
20250318,182200,711306250,6140,6140,6140,6140,0
20250318,182100,711306250,6140,6140,6140,6140,0
20250318,182000,711306250,6140,6140,6140,6140,0
20250318,181900,711306250,6140,6140,6140,6140,0
20250318,181800,711306250,6140,6140,6140,6140,0
20250318,181700,711306250,6140,6140,6140,6140,0
20250318,181600,711306250,6140,6140,6140,6140,0
20250318,181500,711306250,6140,6140,6140,6140,0
20250318,181400,711306250,6140,6140,6140,6140,0
20250318,181300,711306250,6140,6140,6140,6140,0
20250318,181200,711306250,6140,6140,6140,6140,0
20250318,181100,711306250,6140,6140,6140,6140,0
20250318,181000,711306250,6140,6140,6140,6140,0
20250318,180900,711306250,6140,6140,6140,6140,1003
20250318,180800,711306250,6140,6140,6140,6140,0
20250318,180700,711306250,6140,6140,6140,6140,0
20250318,180600,711306250,6140,6140,6140,6140,0
20250318,180500,711306250,6140,6140,6140,6140,0
20250318,180400,711306250,6140,6140,6140,6140,0
20250318,180300,711306250,6140,6140,6140,6140,0
20250318,180200,711306250,6140,6140,6140,6140,0
20250318,180100,711306250,6140,6140,6140,6140,0
20250318,180000,711306250,6140,6140,6140,6140,0
20250318,175900,711306250,6140,6140,6140,6140,0
20250318,175800,711306250,6140,6140,6140,6140,0
20250318,175700,711306250,6140,6140,6140,6140,0
20250318,175600,711306250,6140,6140,6140,6140,0
20250318,175500,711306250,6140,6140,6140,6140,0
20250318,175400,711306250,6140,6140,6140,6140,0
20250318,175300,711306250,6140,6140,6140,6140,0
20250318,175200,711306250,6140,6140,6140,6140,0
20250318,175100,711306250,6140,6140,6140,6140,0
20250318,175000,711306250,6140,6140,6140,6140,0
20250318,174900,711306250,6140,6140,6140,6140,0
20250318,174800,711306250,6140,6140,6140,6140,0
20250318,174700,711306250,6140,6140,6140,6140,0
20250318,174600,711306250,6140,6140,6140,6140,0
20250318,174500,711306250,6140,6140,6140,6140,0
20250318,174400,711306250,6140,6140,6140,6140,0
20250318,174300,711306250,6140,6140,6140,6140,0
20250318,174200,711306250,6140,6140,6140,6140,0
20250318,174100,711306250,6140,6140,6140,6140,0
20250318,174000,711306250,6140,6140,6140,6140,0
20250318,173900,711306250,6140,6140,6140,6140,1003
20250318,173800,711306250,6140,6140,6140,6140,0
20250318,173700,711306250,6140,6140,6140,6140,0
20250318,173600,711306250,6140,6140,6140,6140,0
20250318,173500,711306250,6140,6140,6140,6140,0
20250318,173400,711306250,6140,6140,6140,6140,0
20250318,173300,711306250,6140,6140,6140,6140,0
20250318,173200,711306250,6140,6140,6140,6140,0
20250318,173100,711306250,6140,6140,6140,6140,0
20250318,173000,711306250,6140,6140,6140,6140,0
20250318,172900,711306250,6140,6140,6140,6140,0
20250318,172800,711306250,6140,6140,6140,6140,0
20250318,172700,711306250,6140,6140,6140,6140,0
20250318,172600,711306250,6140,6140,6140,6140,0
20250318,172500,711306250,6140,6140,6140,6140,0
20250318,172400,711306250,6140,6140,6140,6140,0
20250318,172300,711306250,6140,6140,6140,6140,0
20250318,172200,711306250,6140,6140,6140,6140,0
20250318,172100,711306250,6140,6140,6140,6140,0
20250318,172000,711306250,6140,6140,6140,6140,0
20250318,171900,711306250,6140,6140,6140,6140,0
20250318,171800,711306250,6140,6140,6140,6140,0
20250318,171700,711306250,6140,6140,6140,6140,0
20250318,171600,711306250,6140,6140,6140,6140,0
20250318,171500,711306250,6140,6140,6140,6140,0
20250318,171400,711306250,6140,6140,6140,6140,0
20250318,171300,711306250,6140,6140,6140,6140,0
20250318,171200,711306250,6140,6140,6140,6140,0
20250318,171100,711306250,6140,6140,6140,6140,0
20250318,171000,711306250,6140,6140,6140,6140,0
20250318,170900,711306250,6140,6140,6140,6140,1003
20250318,170800,711306250,6140,6140,6140,6140,0
20250318,170700,711306250,6140,6140,6140,6140,0
20250318,170600,711306250,6140,6140,6140,6140,0
20250318,170500,711306250,6140,6140,6140,6140,0
20250318,170400,711306250,6140,6140,6140,6140,0
20250318,170300,711306250,6140,6140,6140,6140,0
20250318,170200,711306250,6140,6140,6140,6140,0
20250318,170100,711306250,6140,6140,6140,6140,0
20250318,170000,711306250,6140,6140,6140,6140,0
20250318,165900,711306250,6140,6140,6140,6140,0
20250318,165800,711306250,6140,6140,6140,6140,0
20250318,165700,711306250,6140,6140,6140,6140,0
20250318,165600,711306250,6140,6140,6140,6140,0
20250318,165500,711306250,6140,6140,6140,6140,0
20250318,165400,711306250,6140,6140,6140,6140,0
20250318,165300,711306250,6140,6140,6140,6140,0
20250318,165200,711306250,6140,6140,6140,6140,0
20250318,165100,711306250,6140,6140,6140,6140,0
20250318,165000,711306250,6140,6140,6140,6140,0
20250318,164900,711306250,6140,6140,6140,6140,0
20250318,164800,711306250,6140,6140,6140,6140,0
20250318,164700,711306250,6140,6140,6140,6140,0
20250318,164600,711306250,6140,6140,6140,6140,0
20250318,164500,711306250,6140,6140,6140,6140,0
20250318,164400,711306250,6140,6140,6140,6140,0
20250318,164300,711306250,6140,6140,6140,6140,0
20250318,164200,711306250,6140,6140,6140,6140,0
20250318,164100,711306250,6140,6140,6140,6140,0
20250318,164000,711306250,6140,6140,6140,6140,0
20250318,163900,711306250,6140,6140,6140,6140,1003
20250318,163800,711306250,6140,6140,6140,6140,0
20250318,163700,711306250,6140,6140,6140,6140,0
20250318,163600,711306250,6140,6140,6140,6140,0
20250318,163500,711306250,6140,6140,6140,6140,0
20250318,163400,711306250,6140,6140,6140,6140,0
20250318,163300,711306250,6140,6140,6140,6140,0
20250318,163200,711306250,6140,6140,6140,6140,0
20250318,163100,711306250,6140,6140,6140,6140,0
20250318,163000,711306250,6140,6140,6140,6140,0
20250318,162900,711306250,6140,6140,6140,6140,0
20250318,162800,711306250,6140,6140,6140,6140,0
20250318,162700,711306250,6140,6140,6140,6140,0
20250318,162600,711306250,6140,6140,6140,6140,0
20250318,162500,711306250,6140,6140,6140,6140,0
20250318,162400,711306250,6140,6140,6140,6140,0
20250318,162300,711306250,6140,6140,6140,6140,0
20250318,162200,711306250,6140,6140,6140,6140,0
20250318,162100,711306250,6140,6140,6140,6140,0
20250318,162000,711306250,6140,6140,6140,6140,0
20250318,161900,711306250,6140,6140,6140,6140,0
20250318,161800,711306250,6140,6140,6140,6140,0
20250318,161700,711306250,6140,6140,6140,6140,0
20250318,161600,711306250,6140,6140,6140,6140,0
20250318,161500,711306250,6140,6140,6140,6140,0
20250318,161400,711306250,6140,6140,6140,6140,0
20250318,161300,711306250,6140,6140,6140,6140,0
20250318,161200,711306250,6140,6140,6140,6140,0
20250318,161100,711306250,6140,6140,6140,6140,0
20250318,161000,711306250,6140,6140,6140,6140,0
20250318,160900,711306250,6140,6140,6140,6140,1003
20250318,160800,711306250,6140,6140,6140,6140,0
20250318,160700,711306250,6140,6140,6140,6140,0
20250318,160600,711306250,6140,6140,6140,6140,0
20250318,160500,711306250,6140,6140,6140,6140,0
20250318,160400,711306250,6140,6140,6140,6140,0
20250318,160300,711306250,6140,6140,6140,6140,0
20250318,160200,711306250,6140,6140,6140,6140,0
20250318,160100,711306250,6140,6140,6140,6140,0
20250318,160000,711306250,6140,6140,6140,6140,0
20250318,155900,711306250,6140,6140,6140,6140,0
20250318,155800,711306250,6140,6140,6140,6140,0
20250318,155700,711306250,6140,6140,6140,6140,0
20250318,155600,711306250,6140,6140,6140,6140,0
20250318,155500,711306250,6140,6140,6140,6140,0
20250318,155400,711306250,6140,6140,6140,6140,0
20250318,155300,711306250,6140,6140,6140,6140,0
20250318,155200,711306250,6140,6140,6140,6140,0
20250318,155100,711306250,6140,6140,6140,6140,0
20250318,155000,711306250,6140,6140,6140,6140,0
20250318,154900,711306250,6140,6140,6140,6140,0
20250318,154800,711306250,6140,6140,6140,6140,0
20250318,154700,711306250,6140,6140,6140,6140,0
20250318,154600,711306250,6140,6140,6140,6140,0
20250318,154500,711306250,6140,6140,6140,6140,0
20250318,154400,711306250,6140,6140,6140,6140,0
20250318,154300,711306250,6140,6140,6140,6140,0
20250318,154200,711306250,6140,6140,6140,6140,0
20250318,154100,711306250,6140,6140,6140,6140,0
20250318,154000,711306250,6140,6140,6140,6140,0
20250318,153900,711306250,6140,6140,6140,6140,1003
20250318,153800,711306250,6140,6140,6140,6140,0
20250318,153700,711306250,6140,6140,6140,6140,0
20250318,153600,711306250,6140,6140,6140,6140,0
20250318,153500,711306250,6140,6140,6140,6140,0
20250318,153400,711306250,6140,6140,6140,6140,0
20250318,153300,711306250,6140,6140,6140,6140,0
20250318,153200,711306250,6140,6140,6140,6140,0
20250318,153100,711306250,6140,6140,6140,6140,0
20250318,153000,711306250,6140,6140,6140,6140,1003
20250318,152900,705147830,6120,6120,6120,6120,0
20250318,152800,705147830,6120,6120,6120,6120,0
20250318,152700,705147830,6120,6120,6120,6120,0
20250318,152600,705147830,6120,6120,6120,6120,0
20250318,152500,705147830,6120,6120,6120,6120,0
20250318,152400,705147830,6120,6120,6120,6120,0
20250318,152300,705147830,6120,6120,6120,6120,0
20250318,152200,705147830,6120,6120,6120,6120,0
20250318,152100,705147830,6120,6120,6120,6120,0
20250318,152000,705147830,6120,6120,6120,6120,0
20250318,151900,705147830,6120,6150,6150,6120,65
20250318,151800,704749700,6110,6140,6140,6110,100
20250318,151700,704138130,6140,6140,6140,6140,0
20250318,151600,704138130,6140,6140,6140,6140,500
20250318,151500,701068130,6140,6140,6140,6140,3
20250318,151400,701049710,6170,6170,6170,6170,296
20250318,151300,699223390,6180,6160,6180,6160,1341
20250318,151200,690949510,6140,6140,6150,6140,1510
20250318,151100,681668110,6140,6110,6140,6110,1002
20250318,151000,675515890,6130,6120,6130,6110,540
20250318,150900,672206080,6120,6130,6130,6120,102
20250318,150800,671581640,6120,6110,6130,6110,969
20250318,150700,665651320,6110,6100,6110,6100,202
20250318,150600,664419100,6100,6110,6120,6100,682
20250318,150500,660249070,6100,6100,6100,6100,640
20250318,150400,656345070,6100,6100,6100,6100,0
20250318,150300,656345070,6100,6100,6100,6100,0
20250318,150200,656345070,6100,6100,6100,6100,0
20250318,150100,656345070,6100,6100,6100,6100,546
20250318,150000,653014470,6100,6100,6100,6100,0
20250318,145900,653014470,6100,6110,6110,6100,660
20250318,145800,648988370,6110,6110,6110,6110,326
20250318,145700,646996510,6100,6100,6100,6100,403
20250318,145600,644538210,6100,6100,6100,6100,559
20250318,145500,641128310,6100,6090,6100,6090,1242
20250318,145400,633558200,6080,6050,6080,6050,150
20250318,145300,632650440,6090,6090,6090,6090,1
20250318,145200,632644350,6090,6090,6090,6090,0
20250318,145100,632644350,6090,6090,6090,6090,568
20250318,145000,629185230,6090,6090,6090,6090,1
20250318,144900,629179140,6050,6050,6080,6050,2265
20250318,144800,615460890,6090,6090,6090,6090,2
20250318,144700,615448710,6090,6090,6100,6090,1100
20250318,144600,608744010,6100,6090,6100,6090,1000
20250318,144500,602647860,6060,6060,6060,6060,141
20250318,144400,601793400,6020,6020,6020,6020,0
20250318,144300,601793400,6020,6000,6020,6000,812
20250318,144200,596909160,6000,6020,6020,6000,3825
20250318,144100,573912590,6020,6000,6020,6000,130
20250318,144000,573132390,6020,6020,6020,6000,959
20250318,143900,567378240,6000,6050,6050,6000,1243
20250318,143800,559896730,6050,6090,6090,6050,1798
20250318,143700,548995210,6100,6120,6120,6100,857
20250318,143600,543761680,6120,6130,6130,6120,188
20250318,143500,542611040,6140,6140,6140,6140,47
20250318,143400,542322460,6140,6140,6140,6140,0
20250318,143300,542322460,6140,6140,6140,6140,51
20250318,143200,542009320,6150,6150,6150,6150,20
20250318,143100,541886320,6150,6150,6150,6150,119
20250318,143000,541154470,6150,6150,6150,6150,20
20250318,142900,541031470,6150,6150,6150,6150,290
20250318,142800,539247970,6150,6150,6150,6150,300
20250318,142700,537402970,6140,6140,6140,6140,53
20250318,142600,537077550,6150,6150,6150,6150,0
20250318,142500,537077550,6150,6140,6150,6140,200
20250318,142400,535848570,6130,6130,6130,6130,5
20250318,142300,535817920,6140,6130,6140,6130,731
20250318,142200,531333890,6130,6130,6130,6130,279
20250318,142100,529623620,6130,6150,6150,6130,208
20250318,142000,528344580,6140,6130,6150,6130,696
20250318,141900,524069140,6130,6130,6130,6130,4
20250318,141800,524044620,6130,6130,6130,6130,6
20250318,141700,524007840,6150,6150,6150,6150,1
20250318,141600,524001690,6150,6150,6150,6150,0
20250318,141500,524001690,6150,6150,6150,6150,100
20250318,141400,523386690,6150,6150,6150,6150,444
20250318,141300,520656090,6140,6140,6140,6140,85
20250318,141200,520134190,6140,6140,6140,6140,754
20250318,141100,515504630,6150,6130,6150,6130,584
20250318,141000,511916130,6140,6120,6140,6120,725
20250318,140900,507473130,6110,6090,6110,6080,5073
20250318,140800,476485790,6080,6060,6080,6060,614
20250318,140700,472755240,6050,6050,6050,6050,0
20250318,140600,472755240,6050,6050,6050,6050,1000
20250318,140500,466705240,6050,6050,6050,6050,500
20250318,140400,463680240,6050,6050,6050,6050,8
20250318,140300,463631840,6050,6090,6090,6050,522
20250318,140200,460470350,6080,6090,6090,6080,668
20250318,140100,456402520,6100,6120,6120,6090,4045
20250318,140000,431716450,6120,6120,6120,6110,85
20250318,135900,431196450,6120,6120,6120,6120,739
20250318,135800,426673770,6120,6150,6150,6120,1299
20250318,135700,418720710,6140,6150,6150,6120,3143
20250318,135600,399422950,6160,6160,6160,6160,3
20250318,135500,399404470,6170,6170,6170,6170,5
20250318,135400,399373620,6170,6170,6170,6170,1
20250318,135300,399367450,6150,6170,6170,6150,1212
20250318,135200,391892380,6180,6180,6180,6180,0
20250318,135100,391892380,6180,6190,6190,6180,845
20250318,135000,386670220,6210,6210,6210,6210,0
20250318,134900,386670220,6210,6210,6210,6200,8
20250318,134800,386620560,6200,6200,6210,6200,8
20250318,134700,386570950,6200,6200,6200,6200,0
20250318,134600,386570950,6200,6200,6200,6200,0
20250318,134500,386570950,6200,6200,6200,6200,0
20250318,134400,386570950,6200,6200,6200,6200,0
20250318,134300,386570950,6200,6200,6200,6200,0
20250318,134200,386570950,6200,6200,6200,6200,0
20250318,134100,386570950,6200,6200,6200,6200,0
20250318,134000,386570950,6200,6200,6200,6200,50
20250318,133900,386260950,6200,6190,6200,6190,113
20250318,133800,385561410,6180,6180,6180,6180,5
20250318,133700,385530510,6180,6180,6180,6180,0
20250318,133600,385530510,6180,6180,6180,6180,0
20250318,133500,385530510,6180,6180,6180,6180,204
20250318,133400,384269790,6190,6190,6190,6190,0
20250318,133300,384269790,6190,6190,6190,6190,0
20250318,133200,384269790,6190,6190,6190,6190,0
20250318,133100,384269790,6190,6190,6190,6190,18
20250318,133000,384158370,6190,6190,6190,6190,0
20250318,132900,384158370,6190,6190,6190,6190,0
20250318,132800,384158370,6190,6190,6190,6190,2
20250318,132700,384145990,6180,6180,6180,6180,0
20250318,132600,384145990,6180,6180,6180,6180,0
20250318,132500,384145990,6180,6210,6210,6180,3323
20250318,132400,363588980,6210,6210,6210,6210,0
20250318,132300,363588980,6210,6220,6220,6210,866
20250318,132200,358207460,6230,6230,6230,6230,2
20250318,132100,358195000,6230,6230,6230,6230,0
20250318,132000,358195000,6230,6230,6230,6230,0
20250318,131900,358195000,6230,6230,6230,6230,0
20250318,131800,358195000,6230,6230,6230,6230,210
20250318,131700,356886700,6210,6210,6210,6210,0
20250318,131600,356886700,6210,6210,6210,6210,0
20250318,131500,356886700,6210,6210,6210,6210,0
20250318,131400,356886700,6210,6210,6210,6210,0
20250318,131300,356886700,6210,6210,6210,6210,0
20250318,131200,356886700,6210,6210,6210,6210,1
20250318,131100,356880490,6220,6220,6220,6220,0
20250318,131000,356880490,6220,6220,6220,6220,477
20250318,130900,353913550,6230,6230,6230,6230,0
20250318,130800,353913550,6230,6230,6230,6230,0
20250318,130700,353913550,6230,6230,6230,6230,0
20250318,130600,353913550,6230,6230,6230,6230,7
20250318,130500,353869940,6220,6220,6220,6220,298
20250318,130400,352016380,6220,6220,6220,6220,0
20250318,130300,352016380,6220,6220,6220,6220,0
20250318,130200,352016380,6220,6220,6220,6220,0
20250318,130100,352016380,6220,6220,6220,6220,0
20250318,130000,352016380,6220,6220,6220,6220,63
20250318,125900,351624520,6220,6220,6220,6220,0
20250318,125800,351624520,6220,6220,6220,6220,0
20250318,125700,351624520,6220,6220,6220,6220,0
20250318,125600,351624520,6220,6220,6220,6220,4
20250318,125500,351599640,6230,6230,6230,6230,0
20250318,125400,351599640,6230,6230,6230,6230,150
20250318,125300,350665140,6230,6230,6230,6230,0
20250318,125200,350665140,6230,6230,6230,6230,0
20250318,125100,350665140,6230,6230,6230,6230,0
20250318,125000,350665140,6230,6230,6230,6230,0
20250318,124900,350665140,6230,6230,6230,6230,0
20250318,124800,350665140,6230,6230,6230,6230,0
20250318,124700,350665140,6230,6230,6230,6230,0
20250318,124600,350665140,6230,6230,6230,6230,0
20250318,124500,350665140,6230,6230,6230,6230,0
20250318,124400,350665140,6230,6230,6230,6230,0
20250318,124300,350665140,6230,6230,6230,6230,0
20250318,124200,350665140,6230,6230,6230,6230,0
20250318,124100,350665140,6230,6230,6230,6230,1
20250318,124000,350658910,6210,6220,6230,6210,265
20250318,123900,349010690,6220,6220,6220,6220,0
20250318,123800,349010690,6220,6220,6220,6220,0
20250318,123700,349010690,6220,6220,6220,6220,0
20250318,123600,349010690,6220,6220,6220,6220,404
20250318,123500,346497810,6220,6220,6220,6220,0
20250318,123400,346497810,6220,6220,6220,6220,21
20250318,123300,346367190,6230,6230,6230,6230,0
20250318,123200,346367190,6230,6230,6230,6230,0
20250318,123100,346367190,6230,6230,6230,6230,172
20250318,123000,345295630,6230,6230,6230,6230,1
20250318,122900,345289400,6230,6230,6230,6230,0
20250318,122800,345289400,6230,6230,6230,6230,0
20250318,122700,345289400,6230,6230,6230,6230,0
20250318,122600,345289400,6230,6230,6230,6230,1
20250318,122500,345283170,6260,6260,6260,6260,0
20250318,122400,345283170,6260,6260,6260,6260,0
20250318,122300,345283170,6260,6260,6260,6260,0
20250318,122200,345283170,6260,6260,6260,6260,0
20250318,122100,345283170,6260,6260,6260,6260,1
20250318,122000,345276910,6260,6260,6260,6260,10
20250318,121900,345214310,6260,6230,6260,6230,318
20250318,121800,343232430,6225,6225,6225,6225,0
20250318,121700,343232430,6225,6225,6225,6225,0
20250318,121600,343232430,6225,6225,6225,6225,0
20250318,121500,343232430,6225,6225,6225,6225,0
20250318,121400,343232430,6225,6225,6225,6225,0
20250318,121300,343232430,6225,6225,6225,6225,0
20250318,121200,343232430,6225,6225,6225,6225,0
20250318,121100,343232430,6225,6230,6230,6225,104
20250318,121000,342584530,6230,6230,6230,6230,0
20250318,120900,342584530,6230,6230,6230,6230,0
20250318,120800,342584530,6230,6230,6230,6230,0
20250318,120700,342584530,6230,6230,6230,6230,0
20250318,120600,342584530,6230,6230,6230,6230,0
20250318,120500,342584530,6230,6230,6230,6230,0
20250318,120400,342584530,6230,6230,6230,6230,2
20250318,120300,342572070,6225,6225,6225,6225,0
20250318,120200,342572070,6225,6225,6225,6225,0
20250318,120100,342572070,6225,6225,6225,6225,0
20250318,120000,342572070,6225,6225,6225,6225,468
20250318,115900,339658770,6220,6220,6220,6220,0
20250318,115800,339658770,6220,6220,6220,6220,98
20250318,115700,339049210,6215,6215,6215,6215,0
20250318,115600,339049210,6215,6215,6215,6215,2
20250318,115500,339036780,6210,6210,6210,6210,334
20250318,115400,336962640,6210,6210,6210,6210,0
20250318,115300,336962640,6210,6210,6210,6210,0
20250318,115200,336962640,6210,6210,6210,6210,0
20250318,115100,336962640,6210,6210,6210,6210,0
20250318,115000,336962640,6210,6210,6210,6210,0
20250318,114900,336962640,6210,6210,6210,6210,0
20250318,114800,336962640,6210,6210,6210,6210,0
20250318,114700,336962640,6210,6210,6210,6210,0
20250318,114600,336962640,6210,6210,6210,6210,0
20250318,114500,336962640,6210,6210,6210,6210,0
20250318,114400,336962640,6210,6230,6230,6210,356
20250318,114300,334750030,6240,6240,6240,6240,0
20250318,114200,334750030,6240,6240,6240,6240,1
20250318,114100,334743790,6280,6280,6280,6280,0
20250318,114000,334743790,6280,6240,6280,6240,150
20250318,113900,333803930,6240,6240,6240,6240,3
20250318,113800,333785210,6230,6240,6250,6230,10
20250318,113700,333722820,6240,6240,6240,6240,0
20250318,113600,333722820,6240,6240,6240,6240,50
20250318,113500,333410820,6240,6240,6240,6240,2
20250318,113400,333398340,6250,6250,6250,6250,0
20250318,113300,333398340,6250,6250,6250,6250,53
20250318,113200,333067090,6300,6300,6300,6300,0
20250318,113100,333067090,6300,6300,6300,6300,0
20250318,113000,333067090,6300,6300,6300,6300,0
20250318,112900,333067090,6300,6300,6300,6300,0
20250318,112800,333067090,6300,6300,6300,6300,0
20250318,112700,333067090,6300,6300,6300,6300,0
20250318,112600,333067090,6300,6300,6300,6300,0
20250318,112500,333067090,6300,6300,6300,6300,0
20250318,112400,333067090,6300,6300,6300,6300,0
20250318,112300,333067090,6300,6240,6300,6240,8
20250318,112200,333016900,6230,6230,6230,6230,0
20250318,112100,333016900,6230,6230,6230,6230,0
20250318,112000,333016900,6230,6230,6230,6230,0
20250318,111900,333016900,6230,6230,6230,6230,0
20250318,111800,333016900,6230,6230,6230,6230,282
20250318,111700,331260040,6230,6230,6230,6230,1
20250318,111600,331253810,6300,6250,6300,6250,5
20250318,111500,331222460,6240,6240,6240,6240,10
20250318,111400,331160060,6240,6240,6240,6240,21
20250318,111300,331029020,6220,6220,6220,6220,0
20250318,111200,331029020,6220,6220,6220,6220,8
20250318,111100,330979260,6250,6250,6250,6250,20
20250318,111000,330854260,6250,6270,6270,6250,361
20250318,110900,328593590,6330,6330,6330,6330,0
20250318,110800,328593590,6330,6320,6330,6320,50
20250318,110700,328277420,6360,6240,6360,6240,3432
20250318,110600,306543300,6220,6220,6220,6220,1500
20250318,110500,297213300,6220,6220,6220,6220,0
20250318,110400,297213300,6220,6220,6220,6220,0
20250318,110300,297213300,6220,6220,6220,6220,1
20250318,110200,297207080,6220,6220,6220,6220,0
20250318,110100,297207080,6220,6220,6220,6220,0
20250318,110000,297207080,6220,6220,6220,6220,40
20250318,105900,296958280,6220,6220,6220,6220,2
20250318,105800,296945840,6220,6220,6220,6220,8
20250318,105700,296896080,6220,6220,6220,6220,0
20250318,105600,296896080,6220,6220,6220,6220,2
20250318,105500,296883640,6220,6220,6220,6220,0
20250318,105400,296883640,6220,6220,6220,6220,0
20250318,105300,296883640,6220,6220,6220,6220,50
20250318,105200,296572640,6220,6210,6220,6210,292
20250318,105100,294756410,6220,6220,6220,6220,3
20250318,105000,294737750,6190,6200,6200,6190,6
20250318,104900,294700560,6190,6190,6190,6190,0
20250318,104800,294700560,6190,6190,6190,6190,0
20250318,104700,294700560,6190,6200,6200,6190,166
20250318,104600,293671460,6200,6200,6200,6200,100
20250318,104500,293051460,6200,6200,6200,6200,200
20250318,104400,291811460,6200,6210,6220,6200,910
20250318,104300,286168910,6210,6220,6220,6210,546
20250318,104200,282773010,6240,6240,6240,6230,733
20250318,104100,278199310,6250,6250,6250,6250,1
20250318,104000,278193060,6240,6240,6240,6240,1
20250318,103900,278186820,6280,6280,6280,6280,0
20250318,103800,278186820,6280,6260,6280,6250,526
20250318,103700,274896660,6260,6260,6260,6260,333
20250318,103600,272812080,6280,6300,6300,6280,9
20250318,103500,272755480,6330,6330,6330,6330,0
20250318,103400,272755480,6330,6330,6330,6330,78
20250318,103300,272261740,6360,6290,6360,6290,289
20250318,103200,270432240,6370,6270,6370,6270,1207
20250318,103100,262806380,6260,6290,6290,6260,365
20250318,103000,260516740,6300,6300,6300,6290,21
20250318,102900,260384490,6300,6300,6300,6300,0
20250318,102800,260384490,6300,6300,6300,6300,0
20250318,102700,260384490,6300,6300,6300,6300,100
20250318,102600,259754490,6300,6300,6300,6300,0
20250318,102500,259754490,6300,6300,6300,6300,0
20250318,102400,259754490,6300,6300,6300,6300,0
20250318,102300,259754490,6300,6300,6300,6300,15
20250318,102200,259659990,6300,6300,6300,6300,5
20250318,102100,259628490,6300,6290,6300,6290,97
20250318,102000,259017790,6310,6310,6310,6310,50
20250318,101900,258702290,6320,6300,6320,6300,24
20250318,101800,258551050,6320,6320,6320,6320,0
20250318,101700,258551050,6320,6320,6320,6320,258
20250318,101600,256920490,6340,6340,6340,6340,7
20250318,101500,256876110,6350,6350,6350,6350,266
20250318,101400,255187010,6430,6420,6430,6420,100
20250318,101300,254544130,6420,6310,6430,6300,6324
20250318,101200,214296170,6310,6310,6310,6310,0
20250318,101100,214296170,6310,6310,6310,6310,1015
20250318,101000,207891520,6330,6330,6330,6330,0
20250318,100900,207891520,6330,6330,6330,6330,1
20250318,100800,207885190,6320,6320,6320,6320,0
20250318,100700,207885190,6320,6320,6320,6320,22
20250318,100600,207746150,6320,6320,6320,6320,0
20250318,100500,207746150,6320,6330,6330,6320,296
20250318,100400,205875420,6330,6320,6330,6320,86
20250318,100300,205331080,6320,6320,6320,6320,0
20250318,100200,205331080,6320,6320,6320,6320,0
20250318,100100,205331080,6320,6320,6320,6320,1
20250318,100000,205324760,6310,6310,6310,6310,0
20250318,095900,205324760,6310,6310,6310,6310,0
20250318,095800,205324760,6310,6310,6310,6310,45
20250318,095700,205040810,6300,6300,6300,6300,0
20250318,095600,205040810,6300,6290,6300,6290,59
20250318,095500,204669690,6290,6290,6290,6290,0
20250318,095400,204669690,6290,6290,6290,6290,0
20250318,095300,204669690,6290,6290,6290,6290,5
20250318,095200,204638240,6290,6290,6290,6290,1
20250318,095100,204631950,6340,6320,6340,6320,300
20250318,095000,202731830,6280,6280,6280,6280,1
20250318,094900,202725550,6290,6270,6290,6270,183
20250318,094800,201574580,6280,6270,6280,6270,31
20250318,094700,201380030,6260,6270,6270,6260,65
20250318,094600,200972710,6280,6260,6280,6260,205
20250318,094500,199687630,6260,6260,6260,6260,34
20250318,094400,199474790,6230,6270,6270,6230,986
20250318,094300,193329860,6280,6280,6280,6280,11
20250318,094200,193260780,6280,6270,6280,6260,56
20250318,094100,192909720,6370,6200,6410,6200,2526
20250318,094000,176926760,6200,6200,6200,6200,107
20250318,093900,176263360,6200,6200,6200,6200,966
20250318,093800,170274160,6210,6210,6210,6210,0
20250318,093700,170274160,6210,6240,6240,6210,2322
20250318,093600,155830900,6260,6230,6410,6230,5028
20250318,093500,124152790,6210,6210,6210,6210,0
20250318,093400,124152790,6210,6210,6210,6210,0
20250318,093300,124152790,6210,6210,6210,6210,10
20250318,093200,124090690,6200,6200,6200,6200,0
20250318,093100,124090690,6200,6200,6200,6200,564
20250318,093000,120593890,6200,6200,6200,6200,15
20250318,092900,120500890,6200,6200,6200,6200,130
20250318,092800,119694890,6200,6200,6200,6200,1
20250318,092700,119688690,6200,6210,6210,6200,848
20250318,092600,114431000,6190,6230,6230,6190,201
20250318,092500,113178810,6190,6210,6220,6190,579
20250318,092400,109586380,6210,6180,6210,6180,764
20250318,092300,104859130,6190,6180,6190,6180,1042
20250318,092200,98419160,6170,6190,6200,6170,1830
20250318,092100,87086340,6190,6190,6190,6190,5
20250318,092000,87055390,6110,6130,6150,6110,1337
20250318,091900,78874150,6160,6230,6230,6110,1938
20250318,091800,66882380,6230,6230,6230,6230,250
20250318,091700,65324880,6230,6290,6290,6230,211
20250318,091600,64009890,6290,6360,6380,6290,691
20250318,091500,59652430,6450,6450,6450,6450,0
20250318,091400,59652430,6450,6250,6450,6170,5627
20250318,091300,23949940,6250,6250,6250,6250,1094
20250318,091200,17112440,6250,6260,6260,6250,91
20250318,091100,16542880,6260,6260,6260,6260,25
20250318,091000,16386380,6280,6280,6280,6280,161
20250318,090900,15375300,6270,6270,6270,6270,597
20250318,090800,11632110,6270,6290,6290,6270,265
20250318,090700,9969700,6300,6300,6300,6300,17
20250318,090600,9862600,6310,6310,6310,6310,51
20250318,090500,9540790,6330,6330,6330,6330,0
20250318,090400,9540790,6330,6340,6340,6330,293
20250318,090300,7685930,6340,6370,6370,6340,31
20250318,090200,7489360,6370,6310,6370,6270,233
20250318,090100,6012000,6320,6330,6330,6320,388
20250318,090000,3556350,6330,6370,6370,6330,559
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193900 711306250 6140 6140 6140 6140 1003
3 20250318 193800 711306250 6140 6140 6140 6140 0
4 20250318 193700 711306250 6140 6140 6140 6140 0
5 20250318 193600 711306250 6140 6140 6140 6140 0
6 20250318 193500 711306250 6140 6140 6140 6140 0
7 20250318 193400 711306250 6140 6140 6140 6140 0
8 20250318 193300 711306250 6140 6140 6140 6140 0
9 20250318 193200 711306250 6140 6140 6140 6140 0
10 20250318 193100 711306250 6140 6140 6140 6140 0
11 20250318 193000 711306250 6140 6140 6140 6140 0
12 20250318 192900 711306250 6140 6140 6140 6140 0
13 20250318 192800 711306250 6140 6140 6140 6140 0
14 20250318 192700 711306250 6140 6140 6140 6140 0
15 20250318 192600 711306250 6140 6140 6140 6140 0
16 20250318 192500 711306250 6140 6140 6140 6140 0
17 20250318 192400 711306250 6140 6140 6140 6140 0
18 20250318 192300 711306250 6140 6140 6140 6140 0
19 20250318 192200 711306250 6140 6140 6140 6140 0
20 20250318 192100 711306250 6140 6140 6140 6140 0
21 20250318 192000 711306250 6140 6140 6140 6140 0
22 20250318 191900 711306250 6140 6140 6140 6140 0
23 20250318 191800 711306250 6140 6140 6140 6140 0
24 20250318 191700 711306250 6140 6140 6140 6140 0
25 20250318 191600 711306250 6140 6140 6140 6140 0
26 20250318 191500 711306250 6140 6140 6140 6140 0
27 20250318 191400 711306250 6140 6140 6140 6140 0
28 20250318 191300 711306250 6140 6140 6140 6140 0
29 20250318 191200 711306250 6140 6140 6140 6140 0
30 20250318 191100 711306250 6140 6140 6140 6140 0
31 20250318 191000 711306250 6140 6140 6140 6140 0
32 20250318 190900 711306250 6140 6140 6140 6140 1003
33 20250318 190800 711306250 6140 6140 6140 6140 0
34 20250318 190700 711306250 6140 6140 6140 6140 0
35 20250318 190600 711306250 6140 6140 6140 6140 0
36 20250318 190500 711306250 6140 6140 6140 6140 0
37 20250318 190400 711306250 6140 6140 6140 6140 0
38 20250318 190300 711306250 6140 6140 6140 6140 0
39 20250318 190200 711306250 6140 6140 6140 6140 0
40 20250318 190100 711306250 6140 6140 6140 6140 0
41 20250318 190000 711306250 6140 6140 6140 6140 0
42 20250318 185900 711306250 6140 6140 6140 6140 0
43 20250318 185800 711306250 6140 6140 6140 6140 0
44 20250318 185700 711306250 6140 6140 6140 6140 0
45 20250318 185600 711306250 6140 6140 6140 6140 0
46 20250318 185500 711306250 6140 6140 6140 6140 0
47 20250318 185400 711306250 6140 6140 6140 6140 0
48 20250318 185300 711306250 6140 6140 6140 6140 0
49 20250318 185200 711306250 6140 6140 6140 6140 0
50 20250318 185100 711306250 6140 6140 6140 6140 0
51 20250318 185000 711306250 6140 6140 6140 6140 0
52 20250318 184900 711306250 6140 6140 6140 6140 0
53 20250318 184800 711306250 6140 6140 6140 6140 0
54 20250318 184700 711306250 6140 6140 6140 6140 0
55 20250318 184600 711306250 6140 6140 6140 6140 0
56 20250318 184500 711306250 6140 6140 6140 6140 0
57 20250318 184400 711306250 6140 6140 6140 6140 0
58 20250318 184300 711306250 6140 6140 6140 6140 0
59 20250318 184200 711306250 6140 6140 6140 6140 0
60 20250318 184100 711306250 6140 6140 6140 6140 0
61 20250318 184000 711306250 6140 6140 6140 6140 0
62 20250318 183900 711306250 6140 6140 6140 6140 1003
63 20250318 183800 711306250 6140 6140 6140 6140 0
64 20250318 183700 711306250 6140 6140 6140 6140 0
65 20250318 183600 711306250 6140 6140 6140 6140 0
66 20250318 183500 711306250 6140 6140 6140 6140 0
67 20250318 183400 711306250 6140 6140 6140 6140 0
68 20250318 183300 711306250 6140 6140 6140 6140 0
69 20250318 183200 711306250 6140 6140 6140 6140 0
70 20250318 183100 711306250 6140 6140 6140 6140 0
71 20250318 183000 711306250 6140 6140 6140 6140 0
72 20250318 182900 711306250 6140 6140 6140 6140 0
73 20250318 182800 711306250 6140 6140 6140 6140 0
74 20250318 182700 711306250 6140 6140 6140 6140 0
75 20250318 182600 711306250 6140 6140 6140 6140 0
76 20250318 182500 711306250 6140 6140 6140 6140 0
77 20250318 182400 711306250 6140 6140 6140 6140 0
78 20250318 182300 711306250 6140 6140 6140 6140 0
79 20250318 182200 711306250 6140 6140 6140 6140 0
80 20250318 182100 711306250 6140 6140 6140 6140 0
81 20250318 182000 711306250 6140 6140 6140 6140 0
82 20250318 181900 711306250 6140 6140 6140 6140 0
83 20250318 181800 711306250 6140 6140 6140 6140 0
84 20250318 181700 711306250 6140 6140 6140 6140 0
85 20250318 181600 711306250 6140 6140 6140 6140 0
86 20250318 181500 711306250 6140 6140 6140 6140 0
87 20250318 181400 711306250 6140 6140 6140 6140 0
88 20250318 181300 711306250 6140 6140 6140 6140 0
89 20250318 181200 711306250 6140 6140 6140 6140 0
90 20250318 181100 711306250 6140 6140 6140 6140 0
91 20250318 181000 711306250 6140 6140 6140 6140 0
92 20250318 180900 711306250 6140 6140 6140 6140 1003
93 20250318 180800 711306250 6140 6140 6140 6140 0
94 20250318 180700 711306250 6140 6140 6140 6140 0
95 20250318 180600 711306250 6140 6140 6140 6140 0
96 20250318 180500 711306250 6140 6140 6140 6140 0
97 20250318 180400 711306250 6140 6140 6140 6140 0
98 20250318 180300 711306250 6140 6140 6140 6140 0
99 20250318 180200 711306250 6140 6140 6140 6140 0
100 20250318 180100 711306250 6140 6140 6140 6140 0
101 20250318 180000 711306250 6140 6140 6140 6140 0
102 20250318 175900 711306250 6140 6140 6140 6140 0
103 20250318 175800 711306250 6140 6140 6140 6140 0
104 20250318 175700 711306250 6140 6140 6140 6140 0
105 20250318 175600 711306250 6140 6140 6140 6140 0
106 20250318 175500 711306250 6140 6140 6140 6140 0
107 20250318 175400 711306250 6140 6140 6140 6140 0
108 20250318 175300 711306250 6140 6140 6140 6140 0
109 20250318 175200 711306250 6140 6140 6140 6140 0
110 20250318 175100 711306250 6140 6140 6140 6140 0
111 20250318 175000 711306250 6140 6140 6140 6140 0
112 20250318 174900 711306250 6140 6140 6140 6140 0
113 20250318 174800 711306250 6140 6140 6140 6140 0
114 20250318 174700 711306250 6140 6140 6140 6140 0
115 20250318 174600 711306250 6140 6140 6140 6140 0
116 20250318 174500 711306250 6140 6140 6140 6140 0
117 20250318 174400 711306250 6140 6140 6140 6140 0
118 20250318 174300 711306250 6140 6140 6140 6140 0
119 20250318 174200 711306250 6140 6140 6140 6140 0
120 20250318 174100 711306250 6140 6140 6140 6140 0
121 20250318 174000 711306250 6140 6140 6140 6140 0
122 20250318 173900 711306250 6140 6140 6140 6140 1003
123 20250318 173800 711306250 6140 6140 6140 6140 0
124 20250318 173700 711306250 6140 6140 6140 6140 0
125 20250318 173600 711306250 6140 6140 6140 6140 0
126 20250318 173500 711306250 6140 6140 6140 6140 0
127 20250318 173400 711306250 6140 6140 6140 6140 0
128 20250318 173300 711306250 6140 6140 6140 6140 0
129 20250318 173200 711306250 6140 6140 6140 6140 0
130 20250318 173100 711306250 6140 6140 6140 6140 0
131 20250318 173000 711306250 6140 6140 6140 6140 0
132 20250318 172900 711306250 6140 6140 6140 6140 0
133 20250318 172800 711306250 6140 6140 6140 6140 0
134 20250318 172700 711306250 6140 6140 6140 6140 0
135 20250318 172600 711306250 6140 6140 6140 6140 0
136 20250318 172500 711306250 6140 6140 6140 6140 0
137 20250318 172400 711306250 6140 6140 6140 6140 0
138 20250318 172300 711306250 6140 6140 6140 6140 0
139 20250318 172200 711306250 6140 6140 6140 6140 0
140 20250318 172100 711306250 6140 6140 6140 6140 0
141 20250318 172000 711306250 6140 6140 6140 6140 0
142 20250318 171900 711306250 6140 6140 6140 6140 0
143 20250318 171800 711306250 6140 6140 6140 6140 0
144 20250318 171700 711306250 6140 6140 6140 6140 0
145 20250318 171600 711306250 6140 6140 6140 6140 0
146 20250318 171500 711306250 6140 6140 6140 6140 0
147 20250318 171400 711306250 6140 6140 6140 6140 0
148 20250318 171300 711306250 6140 6140 6140 6140 0
149 20250318 171200 711306250 6140 6140 6140 6140 0
150 20250318 171100 711306250 6140 6140 6140 6140 0
151 20250318 171000 711306250 6140 6140 6140 6140 0
152 20250318 170900 711306250 6140 6140 6140 6140 1003
153 20250318 170800 711306250 6140 6140 6140 6140 0
154 20250318 170700 711306250 6140 6140 6140 6140 0
155 20250318 170600 711306250 6140 6140 6140 6140 0
156 20250318 170500 711306250 6140 6140 6140 6140 0
157 20250318 170400 711306250 6140 6140 6140 6140 0
158 20250318 170300 711306250 6140 6140 6140 6140 0
159 20250318 170200 711306250 6140 6140 6140 6140 0
160 20250318 170100 711306250 6140 6140 6140 6140 0
161 20250318 170000 711306250 6140 6140 6140 6140 0
162 20250318 165900 711306250 6140 6140 6140 6140 0
163 20250318 165800 711306250 6140 6140 6140 6140 0
164 20250318 165700 711306250 6140 6140 6140 6140 0
165 20250318 165600 711306250 6140 6140 6140 6140 0
166 20250318 165500 711306250 6140 6140 6140 6140 0
167 20250318 165400 711306250 6140 6140 6140 6140 0
168 20250318 165300 711306250 6140 6140 6140 6140 0
169 20250318 165200 711306250 6140 6140 6140 6140 0
170 20250318 165100 711306250 6140 6140 6140 6140 0
171 20250318 165000 711306250 6140 6140 6140 6140 0
172 20250318 164900 711306250 6140 6140 6140 6140 0
173 20250318 164800 711306250 6140 6140 6140 6140 0
174 20250318 164700 711306250 6140 6140 6140 6140 0
175 20250318 164600 711306250 6140 6140 6140 6140 0
176 20250318 164500 711306250 6140 6140 6140 6140 0
177 20250318 164400 711306250 6140 6140 6140 6140 0
178 20250318 164300 711306250 6140 6140 6140 6140 0
179 20250318 164200 711306250 6140 6140 6140 6140 0
180 20250318 164100 711306250 6140 6140 6140 6140 0
181 20250318 164000 711306250 6140 6140 6140 6140 0
182 20250318 163900 711306250 6140 6140 6140 6140 1003
183 20250318 163800 711306250 6140 6140 6140 6140 0
184 20250318 163700 711306250 6140 6140 6140 6140 0
185 20250318 163600 711306250 6140 6140 6140 6140 0
186 20250318 163500 711306250 6140 6140 6140 6140 0
187 20250318 163400 711306250 6140 6140 6140 6140 0
188 20250318 163300 711306250 6140 6140 6140 6140 0
189 20250318 163200 711306250 6140 6140 6140 6140 0
190 20250318 163100 711306250 6140 6140 6140 6140 0
191 20250318 163000 711306250 6140 6140 6140 6140 0
192 20250318 162900 711306250 6140 6140 6140 6140 0
193 20250318 162800 711306250 6140 6140 6140 6140 0
194 20250318 162700 711306250 6140 6140 6140 6140 0
195 20250318 162600 711306250 6140 6140 6140 6140 0
196 20250318 162500 711306250 6140 6140 6140 6140 0
197 20250318 162400 711306250 6140 6140 6140 6140 0
198 20250318 162300 711306250 6140 6140 6140 6140 0
199 20250318 162200 711306250 6140 6140 6140 6140 0
200 20250318 162100 711306250 6140 6140 6140 6140 0
201 20250318 162000 711306250 6140 6140 6140 6140 0
202 20250318 161900 711306250 6140 6140 6140 6140 0
203 20250318 161800 711306250 6140 6140 6140 6140 0
204 20250318 161700 711306250 6140 6140 6140 6140 0
205 20250318 161600 711306250 6140 6140 6140 6140 0
206 20250318 161500 711306250 6140 6140 6140 6140 0
207 20250318 161400 711306250 6140 6140 6140 6140 0
208 20250318 161300 711306250 6140 6140 6140 6140 0
209 20250318 161200 711306250 6140 6140 6140 6140 0
210 20250318 161100 711306250 6140 6140 6140 6140 0
211 20250318 161000 711306250 6140 6140 6140 6140 0
212 20250318 160900 711306250 6140 6140 6140 6140 1003
213 20250318 160800 711306250 6140 6140 6140 6140 0
214 20250318 160700 711306250 6140 6140 6140 6140 0
215 20250318 160600 711306250 6140 6140 6140 6140 0
216 20250318 160500 711306250 6140 6140 6140 6140 0
217 20250318 160400 711306250 6140 6140 6140 6140 0
218 20250318 160300 711306250 6140 6140 6140 6140 0
219 20250318 160200 711306250 6140 6140 6140 6140 0
220 20250318 160100 711306250 6140 6140 6140 6140 0
221 20250318 160000 711306250 6140 6140 6140 6140 0
222 20250318 155900 711306250 6140 6140 6140 6140 0
223 20250318 155800 711306250 6140 6140 6140 6140 0
224 20250318 155700 711306250 6140 6140 6140 6140 0
225 20250318 155600 711306250 6140 6140 6140 6140 0
226 20250318 155500 711306250 6140 6140 6140 6140 0
227 20250318 155400 711306250 6140 6140 6140 6140 0
228 20250318 155300 711306250 6140 6140 6140 6140 0
229 20250318 155200 711306250 6140 6140 6140 6140 0
230 20250318 155100 711306250 6140 6140 6140 6140 0
231 20250318 155000 711306250 6140 6140 6140 6140 0
232 20250318 154900 711306250 6140 6140 6140 6140 0
233 20250318 154800 711306250 6140 6140 6140 6140 0
234 20250318 154700 711306250 6140 6140 6140 6140 0
235 20250318 154600 711306250 6140 6140 6140 6140 0
236 20250318 154500 711306250 6140 6140 6140 6140 0
237 20250318 154400 711306250 6140 6140 6140 6140 0
238 20250318 154300 711306250 6140 6140 6140 6140 0
239 20250318 154200 711306250 6140 6140 6140 6140 0
240 20250318 154100 711306250 6140 6140 6140 6140 0
241 20250318 154000 711306250 6140 6140 6140 6140 0
242 20250318 153900 711306250 6140 6140 6140 6140 1003
243 20250318 153800 711306250 6140 6140 6140 6140 0
244 20250318 153700 711306250 6140 6140 6140 6140 0
245 20250318 153600 711306250 6140 6140 6140 6140 0
246 20250318 153500 711306250 6140 6140 6140 6140 0
247 20250318 153400 711306250 6140 6140 6140 6140 0
248 20250318 153300 711306250 6140 6140 6140 6140 0
249 20250318 153200 711306250 6140 6140 6140 6140 0
250 20250318 153100 711306250 6140 6140 6140 6140 0
251 20250318 153000 711306250 6140 6140 6140 6140 1003
252 20250318 152900 705147830 6120 6120 6120 6120 0
253 20250318 152800 705147830 6120 6120 6120 6120 0
254 20250318 152700 705147830 6120 6120 6120 6120 0
255 20250318 152600 705147830 6120 6120 6120 6120 0
256 20250318 152500 705147830 6120 6120 6120 6120 0
257 20250318 152400 705147830 6120 6120 6120 6120 0
258 20250318 152300 705147830 6120 6120 6120 6120 0
259 20250318 152200 705147830 6120 6120 6120 6120 0
260 20250318 152100 705147830 6120 6120 6120 6120 0
261 20250318 152000 705147830 6120 6120 6120 6120 0
262 20250318 151900 705147830 6120 6150 6150 6120 65
263 20250318 151800 704749700 6110 6140 6140 6110 100
264 20250318 151700 704138130 6140 6140 6140 6140 0
265 20250318 151600 704138130 6140 6140 6140 6140 500
266 20250318 151500 701068130 6140 6140 6140 6140 3
267 20250318 151400 701049710 6170 6170 6170 6170 296
268 20250318 151300 699223390 6180 6160 6180 6160 1341
269 20250318 151200 690949510 6140 6140 6150 6140 1510
270 20250318 151100 681668110 6140 6110 6140 6110 1002
271 20250318 151000 675515890 6130 6120 6130 6110 540
272 20250318 150900 672206080 6120 6130 6130 6120 102
273 20250318 150800 671581640 6120 6110 6130 6110 969
274 20250318 150700 665651320 6110 6100 6110 6100 202
275 20250318 150600 664419100 6100 6110 6120 6100 682
276 20250318 150500 660249070 6100 6100 6100 6100 640
277 20250318 150400 656345070 6100 6100 6100 6100 0
278 20250318 150300 656345070 6100 6100 6100 6100 0
279 20250318 150200 656345070 6100 6100 6100 6100 0
280 20250318 150100 656345070 6100 6100 6100 6100 546
281 20250318 150000 653014470 6100 6100 6100 6100 0
282 20250318 145900 653014470 6100 6110 6110 6100 660
283 20250318 145800 648988370 6110 6110 6110 6110 326
284 20250318 145700 646996510 6100 6100 6100 6100 403
285 20250318 145600 644538210 6100 6100 6100 6100 559
286 20250318 145500 641128310 6100 6090 6100 6090 1242
287 20250318 145400 633558200 6080 6050 6080 6050 150
288 20250318 145300 632650440 6090 6090 6090 6090 1
289 20250318 145200 632644350 6090 6090 6090 6090 0
290 20250318 145100 632644350 6090 6090 6090 6090 568
291 20250318 145000 629185230 6090 6090 6090 6090 1
292 20250318 144900 629179140 6050 6050 6080 6050 2265
293 20250318 144800 615460890 6090 6090 6090 6090 2
294 20250318 144700 615448710 6090 6090 6100 6090 1100
295 20250318 144600 608744010 6100 6090 6100 6090 1000
296 20250318 144500 602647860 6060 6060 6060 6060 141
297 20250318 144400 601793400 6020 6020 6020 6020 0
298 20250318 144300 601793400 6020 6000 6020 6000 812
299 20250318 144200 596909160 6000 6020 6020 6000 3825
300 20250318 144100 573912590 6020 6000 6020 6000 130
301 20250318 144000 573132390 6020 6020 6020 6000 959
302 20250318 143900 567378240 6000 6050 6050 6000 1243
303 20250318 143800 559896730 6050 6090 6090 6050 1798
304 20250318 143700 548995210 6100 6120 6120 6100 857
305 20250318 143600 543761680 6120 6130 6130 6120 188
306 20250318 143500 542611040 6140 6140 6140 6140 47
307 20250318 143400 542322460 6140 6140 6140 6140 0
308 20250318 143300 542322460 6140 6140 6140 6140 51
309 20250318 143200 542009320 6150 6150 6150 6150 20
310 20250318 143100 541886320 6150 6150 6150 6150 119
311 20250318 143000 541154470 6150 6150 6150 6150 20
312 20250318 142900 541031470 6150 6150 6150 6150 290
313 20250318 142800 539247970 6150 6150 6150 6150 300
314 20250318 142700 537402970 6140 6140 6140 6140 53
315 20250318 142600 537077550 6150 6150 6150 6150 0
316 20250318 142500 537077550 6150 6140 6150 6140 200
317 20250318 142400 535848570 6130 6130 6130 6130 5
318 20250318 142300 535817920 6140 6130 6140 6130 731
319 20250318 142200 531333890 6130 6130 6130 6130 279
320 20250318 142100 529623620 6130 6150 6150 6130 208
321 20250318 142000 528344580 6140 6130 6150 6130 696
322 20250318 141900 524069140 6130 6130 6130 6130 4
323 20250318 141800 524044620 6130 6130 6130 6130 6
324 20250318 141700 524007840 6150 6150 6150 6150 1
325 20250318 141600 524001690 6150 6150 6150 6150 0
326 20250318 141500 524001690 6150 6150 6150 6150 100
327 20250318 141400 523386690 6150 6150 6150 6150 444
328 20250318 141300 520656090 6140 6140 6140 6140 85
329 20250318 141200 520134190 6140 6140 6140 6140 754
330 20250318 141100 515504630 6150 6130 6150 6130 584
331 20250318 141000 511916130 6140 6120 6140 6120 725
332 20250318 140900 507473130 6110 6090 6110 6080 5073
333 20250318 140800 476485790 6080 6060 6080 6060 614
334 20250318 140700 472755240 6050 6050 6050 6050 0
335 20250318 140600 472755240 6050 6050 6050 6050 1000
336 20250318 140500 466705240 6050 6050 6050 6050 500
337 20250318 140400 463680240 6050 6050 6050 6050 8
338 20250318 140300 463631840 6050 6090 6090 6050 522
339 20250318 140200 460470350 6080 6090 6090 6080 668
340 20250318 140100 456402520 6100 6120 6120 6090 4045
341 20250318 140000 431716450 6120 6120 6120 6110 85
342 20250318 135900 431196450 6120 6120 6120 6120 739
343 20250318 135800 426673770 6120 6150 6150 6120 1299
344 20250318 135700 418720710 6140 6150 6150 6120 3143
345 20250318 135600 399422950 6160 6160 6160 6160 3
346 20250318 135500 399404470 6170 6170 6170 6170 5
347 20250318 135400 399373620 6170 6170 6170 6170 1
348 20250318 135300 399367450 6150 6170 6170 6150 1212
349 20250318 135200 391892380 6180 6180 6180 6180 0
350 20250318 135100 391892380 6180 6190 6190 6180 845
351 20250318 135000 386670220 6210 6210 6210 6210 0
352 20250318 134900 386670220 6210 6210 6210 6200 8
353 20250318 134800 386620560 6200 6200 6210 6200 8
354 20250318 134700 386570950 6200 6200 6200 6200 0
355 20250318 134600 386570950 6200 6200 6200 6200 0
356 20250318 134500 386570950 6200 6200 6200 6200 0
357 20250318 134400 386570950 6200 6200 6200 6200 0
358 20250318 134300 386570950 6200 6200 6200 6200 0
359 20250318 134200 386570950 6200 6200 6200 6200 0
360 20250318 134100 386570950 6200 6200 6200 6200 0
361 20250318 134000 386570950 6200 6200 6200 6200 50
362 20250318 133900 386260950 6200 6190 6200 6190 113
363 20250318 133800 385561410 6180 6180 6180 6180 5
364 20250318 133700 385530510 6180 6180 6180 6180 0
365 20250318 133600 385530510 6180 6180 6180 6180 0
366 20250318 133500 385530510 6180 6180 6180 6180 204
367 20250318 133400 384269790 6190 6190 6190 6190 0
368 20250318 133300 384269790 6190 6190 6190 6190 0
369 20250318 133200 384269790 6190 6190 6190 6190 0
370 20250318 133100 384269790 6190 6190 6190 6190 18
371 20250318 133000 384158370 6190 6190 6190 6190 0
372 20250318 132900 384158370 6190 6190 6190 6190 0
373 20250318 132800 384158370 6190 6190 6190 6190 2
374 20250318 132700 384145990 6180 6180 6180 6180 0
375 20250318 132600 384145990 6180 6180 6180 6180 0
376 20250318 132500 384145990 6180 6210 6210 6180 3323
377 20250318 132400 363588980 6210 6210 6210 6210 0
378 20250318 132300 363588980 6210 6220 6220 6210 866
379 20250318 132200 358207460 6230 6230 6230 6230 2
380 20250318 132100 358195000 6230 6230 6230 6230 0
381 20250318 132000 358195000 6230 6230 6230 6230 0
382 20250318 131900 358195000 6230 6230 6230 6230 0
383 20250318 131800 358195000 6230 6230 6230 6230 210
384 20250318 131700 356886700 6210 6210 6210 6210 0
385 20250318 131600 356886700 6210 6210 6210 6210 0
386 20250318 131500 356886700 6210 6210 6210 6210 0
387 20250318 131400 356886700 6210 6210 6210 6210 0
388 20250318 131300 356886700 6210 6210 6210 6210 0
389 20250318 131200 356886700 6210 6210 6210 6210 1
390 20250318 131100 356880490 6220 6220 6220 6220 0
391 20250318 131000 356880490 6220 6220 6220 6220 477
392 20250318 130900 353913550 6230 6230 6230 6230 0
393 20250318 130800 353913550 6230 6230 6230 6230 0
394 20250318 130700 353913550 6230 6230 6230 6230 0
395 20250318 130600 353913550 6230 6230 6230 6230 7
396 20250318 130500 353869940 6220 6220 6220 6220 298
397 20250318 130400 352016380 6220 6220 6220 6220 0
398 20250318 130300 352016380 6220 6220 6220 6220 0
399 20250318 130200 352016380 6220 6220 6220 6220 0
400 20250318 130100 352016380 6220 6220 6220 6220 0
401 20250318 130000 352016380 6220 6220 6220 6220 63
402 20250318 125900 351624520 6220 6220 6220 6220 0
403 20250318 125800 351624520 6220 6220 6220 6220 0
404 20250318 125700 351624520 6220 6220 6220 6220 0
405 20250318 125600 351624520 6220 6220 6220 6220 4
406 20250318 125500 351599640 6230 6230 6230 6230 0
407 20250318 125400 351599640 6230 6230 6230 6230 150
408 20250318 125300 350665140 6230 6230 6230 6230 0
409 20250318 125200 350665140 6230 6230 6230 6230 0
410 20250318 125100 350665140 6230 6230 6230 6230 0
411 20250318 125000 350665140 6230 6230 6230 6230 0
412 20250318 124900 350665140 6230 6230 6230 6230 0
413 20250318 124800 350665140 6230 6230 6230 6230 0
414 20250318 124700 350665140 6230 6230 6230 6230 0
415 20250318 124600 350665140 6230 6230 6230 6230 0
416 20250318 124500 350665140 6230 6230 6230 6230 0
417 20250318 124400 350665140 6230 6230 6230 6230 0
418 20250318 124300 350665140 6230 6230 6230 6230 0
419 20250318 124200 350665140 6230 6230 6230 6230 0
420 20250318 124100 350665140 6230 6230 6230 6230 1
421 20250318 124000 350658910 6210 6220 6230 6210 265
422 20250318 123900 349010690 6220 6220 6220 6220 0
423 20250318 123800 349010690 6220 6220 6220 6220 0
424 20250318 123700 349010690 6220 6220 6220 6220 0
425 20250318 123600 349010690 6220 6220 6220 6220 404
426 20250318 123500 346497810 6220 6220 6220 6220 0
427 20250318 123400 346497810 6220 6220 6220 6220 21
428 20250318 123300 346367190 6230 6230 6230 6230 0
429 20250318 123200 346367190 6230 6230 6230 6230 0
430 20250318 123100 346367190 6230 6230 6230 6230 172
431 20250318 123000 345295630 6230 6230 6230 6230 1
432 20250318 122900 345289400 6230 6230 6230 6230 0
433 20250318 122800 345289400 6230 6230 6230 6230 0
434 20250318 122700 345289400 6230 6230 6230 6230 0
435 20250318 122600 345289400 6230 6230 6230 6230 1
436 20250318 122500 345283170 6260 6260 6260 6260 0
437 20250318 122400 345283170 6260 6260 6260 6260 0
438 20250318 122300 345283170 6260 6260 6260 6260 0
439 20250318 122200 345283170 6260 6260 6260 6260 0
440 20250318 122100 345283170 6260 6260 6260 6260 1
441 20250318 122000 345276910 6260 6260 6260 6260 10
442 20250318 121900 345214310 6260 6230 6260 6230 318
443 20250318 121800 343232430 6225 6225 6225 6225 0
444 20250318 121700 343232430 6225 6225 6225 6225 0
445 20250318 121600 343232430 6225 6225 6225 6225 0
446 20250318 121500 343232430 6225 6225 6225 6225 0
447 20250318 121400 343232430 6225 6225 6225 6225 0
448 20250318 121300 343232430 6225 6225 6225 6225 0
449 20250318 121200 343232430 6225 6225 6225 6225 0
450 20250318 121100 343232430 6225 6230 6230 6225 104
451 20250318 121000 342584530 6230 6230 6230 6230 0
452 20250318 120900 342584530 6230 6230 6230 6230 0
453 20250318 120800 342584530 6230 6230 6230 6230 0
454 20250318 120700 342584530 6230 6230 6230 6230 0
455 20250318 120600 342584530 6230 6230 6230 6230 0
456 20250318 120500 342584530 6230 6230 6230 6230 0
457 20250318 120400 342584530 6230 6230 6230 6230 2
458 20250318 120300 342572070 6225 6225 6225 6225 0
459 20250318 120200 342572070 6225 6225 6225 6225 0
460 20250318 120100 342572070 6225 6225 6225 6225 0
461 20250318 120000 342572070 6225 6225 6225 6225 468
462 20250318 115900 339658770 6220 6220 6220 6220 0
463 20250318 115800 339658770 6220 6220 6220 6220 98
464 20250318 115700 339049210 6215 6215 6215 6215 0
465 20250318 115600 339049210 6215 6215 6215 6215 2
466 20250318 115500 339036780 6210 6210 6210 6210 334
467 20250318 115400 336962640 6210 6210 6210 6210 0
468 20250318 115300 336962640 6210 6210 6210 6210 0
469 20250318 115200 336962640 6210 6210 6210 6210 0
470 20250318 115100 336962640 6210 6210 6210 6210 0
471 20250318 115000 336962640 6210 6210 6210 6210 0
472 20250318 114900 336962640 6210 6210 6210 6210 0
473 20250318 114800 336962640 6210 6210 6210 6210 0
474 20250318 114700 336962640 6210 6210 6210 6210 0
475 20250318 114600 336962640 6210 6210 6210 6210 0
476 20250318 114500 336962640 6210 6210 6210 6210 0
477 20250318 114400 336962640 6210 6230 6230 6210 356
478 20250318 114300 334750030 6240 6240 6240 6240 0
479 20250318 114200 334750030 6240 6240 6240 6240 1
480 20250318 114100 334743790 6280 6280 6280 6280 0
481 20250318 114000 334743790 6280 6240 6280 6240 150
482 20250318 113900 333803930 6240 6240 6240 6240 3
483 20250318 113800 333785210 6230 6240 6250 6230 10
484 20250318 113700 333722820 6240 6240 6240 6240 0
485 20250318 113600 333722820 6240 6240 6240 6240 50
486 20250318 113500 333410820 6240 6240 6240 6240 2
487 20250318 113400 333398340 6250 6250 6250 6250 0
488 20250318 113300 333398340 6250 6250 6250 6250 53
489 20250318 113200 333067090 6300 6300 6300 6300 0
490 20250318 113100 333067090 6300 6300 6300 6300 0
491 20250318 113000 333067090 6300 6300 6300 6300 0
492 20250318 112900 333067090 6300 6300 6300 6300 0
493 20250318 112800 333067090 6300 6300 6300 6300 0
494 20250318 112700 333067090 6300 6300 6300 6300 0
495 20250318 112600 333067090 6300 6300 6300 6300 0
496 20250318 112500 333067090 6300 6300 6300 6300 0
497 20250318 112400 333067090 6300 6300 6300 6300 0
498 20250318 112300 333067090 6300 6240 6300 6240 8
499 20250318 112200 333016900 6230 6230 6230 6230 0
500 20250318 112100 333016900 6230 6230 6230 6230 0
501 20250318 112000 333016900 6230 6230 6230 6230 0
502 20250318 111900 333016900 6230 6230 6230 6230 0
503 20250318 111800 333016900 6230 6230 6230 6230 282
504 20250318 111700 331260040 6230 6230 6230 6230 1
505 20250318 111600 331253810 6300 6250 6300 6250 5
506 20250318 111500 331222460 6240 6240 6240 6240 10
507 20250318 111400 331160060 6240 6240 6240 6240 21
508 20250318 111300 331029020 6220 6220 6220 6220 0
509 20250318 111200 331029020 6220 6220 6220 6220 8
510 20250318 111100 330979260 6250 6250 6250 6250 20
511 20250318 111000 330854260 6250 6270 6270 6250 361
512 20250318 110900 328593590 6330 6330 6330 6330 0
513 20250318 110800 328593590 6330 6320 6330 6320 50
514 20250318 110700 328277420 6360 6240 6360 6240 3432
515 20250318 110600 306543300 6220 6220 6220 6220 1500
516 20250318 110500 297213300 6220 6220 6220 6220 0
517 20250318 110400 297213300 6220 6220 6220 6220 0
518 20250318 110300 297213300 6220 6220 6220 6220 1
519 20250318 110200 297207080 6220 6220 6220 6220 0
520 20250318 110100 297207080 6220 6220 6220 6220 0
521 20250318 110000 297207080 6220 6220 6220 6220 40
522 20250318 105900 296958280 6220 6220 6220 6220 2
523 20250318 105800 296945840 6220 6220 6220 6220 8
524 20250318 105700 296896080 6220 6220 6220 6220 0
525 20250318 105600 296896080 6220 6220 6220 6220 2
526 20250318 105500 296883640 6220 6220 6220 6220 0
527 20250318 105400 296883640 6220 6220 6220 6220 0
528 20250318 105300 296883640 6220 6220 6220 6220 50
529 20250318 105200 296572640 6220 6210 6220 6210 292
530 20250318 105100 294756410 6220 6220 6220 6220 3
531 20250318 105000 294737750 6190 6200 6200 6190 6
532 20250318 104900 294700560 6190 6190 6190 6190 0
533 20250318 104800 294700560 6190 6190 6190 6190 0
534 20250318 104700 294700560 6190 6200 6200 6190 166
535 20250318 104600 293671460 6200 6200 6200 6200 100
536 20250318 104500 293051460 6200 6200 6200 6200 200
537 20250318 104400 291811460 6200 6210 6220 6200 910
538 20250318 104300 286168910 6210 6220 6220 6210 546
539 20250318 104200 282773010 6240 6240 6240 6230 733
540 20250318 104100 278199310 6250 6250 6250 6250 1
541 20250318 104000 278193060 6240 6240 6240 6240 1
542 20250318 103900 278186820 6280 6280 6280 6280 0
543 20250318 103800 278186820 6280 6260 6280 6250 526
544 20250318 103700 274896660 6260 6260 6260 6260 333
545 20250318 103600 272812080 6280 6300 6300 6280 9
546 20250318 103500 272755480 6330 6330 6330 6330 0
547 20250318 103400 272755480 6330 6330 6330 6330 78
548 20250318 103300 272261740 6360 6290 6360 6290 289
549 20250318 103200 270432240 6370 6270 6370 6270 1207
550 20250318 103100 262806380 6260 6290 6290 6260 365
551 20250318 103000 260516740 6300 6300 6300 6290 21
552 20250318 102900 260384490 6300 6300 6300 6300 0
553 20250318 102800 260384490 6300 6300 6300 6300 0
554 20250318 102700 260384490 6300 6300 6300 6300 100
555 20250318 102600 259754490 6300 6300 6300 6300 0
556 20250318 102500 259754490 6300 6300 6300 6300 0
557 20250318 102400 259754490 6300 6300 6300 6300 0
558 20250318 102300 259754490 6300 6300 6300 6300 15
559 20250318 102200 259659990 6300 6300 6300 6300 5
560 20250318 102100 259628490 6300 6290 6300 6290 97
561 20250318 102000 259017790 6310 6310 6310 6310 50
562 20250318 101900 258702290 6320 6300 6320 6300 24
563 20250318 101800 258551050 6320 6320 6320 6320 0
564 20250318 101700 258551050 6320 6320 6320 6320 258
565 20250318 101600 256920490 6340 6340 6340 6340 7
566 20250318 101500 256876110 6350 6350 6350 6350 266
567 20250318 101400 255187010 6430 6420 6430 6420 100
568 20250318 101300 254544130 6420 6310 6430 6300 6324
569 20250318 101200 214296170 6310 6310 6310 6310 0
570 20250318 101100 214296170 6310 6310 6310 6310 1015
571 20250318 101000 207891520 6330 6330 6330 6330 0
572 20250318 100900 207891520 6330 6330 6330 6330 1
573 20250318 100800 207885190 6320 6320 6320 6320 0
574 20250318 100700 207885190 6320 6320 6320 6320 22
575 20250318 100600 207746150 6320 6320 6320 6320 0
576 20250318 100500 207746150 6320 6330 6330 6320 296
577 20250318 100400 205875420 6330 6320 6330 6320 86
578 20250318 100300 205331080 6320 6320 6320 6320 0
579 20250318 100200 205331080 6320 6320 6320 6320 0
580 20250318 100100 205331080 6320 6320 6320 6320 1
581 20250318 100000 205324760 6310 6310 6310 6310 0
582 20250318 095900 205324760 6310 6310 6310 6310 0
583 20250318 095800 205324760 6310 6310 6310 6310 45
584 20250318 095700 205040810 6300 6300 6300 6300 0
585 20250318 095600 205040810 6300 6290 6300 6290 59
586 20250318 095500 204669690 6290 6290 6290 6290 0
587 20250318 095400 204669690 6290 6290 6290 6290 0
588 20250318 095300 204669690 6290 6290 6290 6290 5
589 20250318 095200 204638240 6290 6290 6290 6290 1
590 20250318 095100 204631950 6340 6320 6340 6320 300
591 20250318 095000 202731830 6280 6280 6280 6280 1
592 20250318 094900 202725550 6290 6270 6290 6270 183
593 20250318 094800 201574580 6280 6270 6280 6270 31
594 20250318 094700 201380030 6260 6270 6270 6260 65
595 20250318 094600 200972710 6280 6260 6280 6260 205
596 20250318 094500 199687630 6260 6260 6260 6260 34
597 20250318 094400 199474790 6230 6270 6270 6230 986
598 20250318 094300 193329860 6280 6280 6280 6280 11
599 20250318 094200 193260780 6280 6270 6280 6260 56
600 20250318 094100 192909720 6370 6200 6410 6200 2526
601 20250318 094000 176926760 6200 6200 6200 6200 107
602 20250318 093900 176263360 6200 6200 6200 6200 966
603 20250318 093800 170274160 6210 6210 6210 6210 0
604 20250318 093700 170274160 6210 6240 6240 6210 2322
605 20250318 093600 155830900 6260 6230 6410 6230 5028
606 20250318 093500 124152790 6210 6210 6210 6210 0
607 20250318 093400 124152790 6210 6210 6210 6210 0
608 20250318 093300 124152790 6210 6210 6210 6210 10
609 20250318 093200 124090690 6200 6200 6200 6200 0
610 20250318 093100 124090690 6200 6200 6200 6200 564
611 20250318 093000 120593890 6200 6200 6200 6200 15
612 20250318 092900 120500890 6200 6200 6200 6200 130
613 20250318 092800 119694890 6200 6200 6200 6200 1
614 20250318 092700 119688690 6200 6210 6210 6200 848
615 20250318 092600 114431000 6190 6230 6230 6190 201
616 20250318 092500 113178810 6190 6210 6220 6190 579
617 20250318 092400 109586380 6210 6180 6210 6180 764
618 20250318 092300 104859130 6190 6180 6190 6180 1042
619 20250318 092200 98419160 6170 6190 6200 6170 1830
620 20250318 092100 87086340 6190 6190 6190 6190 5
621 20250318 092000 87055390 6110 6130 6150 6110 1337
622 20250318 091900 78874150 6160 6230 6230 6110 1938
623 20250318 091800 66882380 6230 6230 6230 6230 250
624 20250318 091700 65324880 6230 6290 6290 6230 211
625 20250318 091600 64009890 6290 6360 6380 6290 691
626 20250318 091500 59652430 6450 6450 6450 6450 0
627 20250318 091400 59652430 6450 6250 6450 6170 5627
628 20250318 091300 23949940 6250 6250 6250 6250 1094
629 20250318 091200 17112440 6250 6260 6260 6250 91
630 20250318 091100 16542880 6260 6260 6260 6260 25
631 20250318 091000 16386380 6280 6280 6280 6280 161
632 20250318 090900 15375300 6270 6270 6270 6270 597
633 20250318 090800 11632110 6270 6290 6290 6270 265
634 20250318 090700 9969700 6300 6300 6300 6300 17
635 20250318 090600 9862600 6310 6310 6310 6310 51
636 20250318 090500 9540790 6330 6330 6330 6330 0
637 20250318 090400 9540790 6330 6340 6340 6330 293
638 20250318 090300 7685930 6340 6370 6370 6340 31
639 20250318 090200 7489360 6370 6310 6370 6270 233
640 20250318 090100 6012000 6320 6330 6330 6320 388
641 20250318 090000 3556350 6330 6370 6370 6330 559

1
053350/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,19790916,0,124682770800,0.00
20250313,0,19790916,0,131213773080,0.00
20250312,0,19790916,0,129036772320,0.00
20250311,0,19790916,0,132599137200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 19790916 0 124682770800 0.00
3 20250313 0 19790916 0 131213773080 0.00
4 20250312 0 19790916 0 129036772320 0.00
5 20250311 0 19790916 0 132599137200 0.00