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

645
059090/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,194300,3656586600,9900,9900,9900,9900,3626
20250318,194200,3656586600,9900,9900,9900,9900,0
20250318,194100,3656586600,9900,9900,9900,9900,0
20250318,194000,3656586600,9900,9900,9900,9900,0
20250318,193900,3656586600,9900,9900,9900,9900,0
20250318,193800,3656586600,9900,9900,9900,9900,0
20250318,193700,3656586600,9900,9900,9900,9900,0
20250318,193600,3656586600,9900,9900,9900,9900,0
20250318,193500,3656586600,9900,9900,9900,9900,0
20250318,193400,3656586600,9900,9900,9900,9900,0
20250318,193300,3656586600,9900,9900,9900,9900,0
20250318,193200,3656586600,9900,9900,9900,9900,0
20250318,193100,3656586600,9900,9900,9900,9900,0
20250318,193000,3656586600,9900,9900,9900,9900,0
20250318,192900,3656586600,9900,9900,9900,9900,0
20250318,192800,3656586600,9900,9900,9900,9900,0
20250318,192700,3656586600,9900,9900,9900,9900,0
20250318,192600,3656586600,9900,9900,9900,9900,0
20250318,192500,3656586600,9900,9900,9900,9900,0
20250318,192400,3656586600,9900,9900,9900,9900,0
20250318,192300,3656586600,9900,9900,9900,9900,0
20250318,192200,3656586600,9900,9900,9900,9900,0
20250318,192100,3656586600,9900,9900,9900,9900,0
20250318,192000,3656586600,9900,9900,9900,9900,0
20250318,191900,3656586600,9900,9900,9900,9900,0
20250318,191800,3656586600,9900,9900,9900,9900,0
20250318,191700,3656586600,9900,9900,9900,9900,0
20250318,191600,3656586600,9900,9900,9900,9900,0
20250318,191500,3656586600,9900,9900,9900,9900,0
20250318,191400,3656586600,9900,9900,9900,9900,0
20250318,191300,3656586600,9900,9900,9900,9900,3626
20250318,191200,3656586600,9900,9900,9900,9900,0
20250318,191100,3656586600,9900,9900,9900,9900,0
20250318,191000,3656586600,9900,9900,9900,9900,0
20250318,190900,3656586600,9900,9900,9900,9900,0
20250318,190800,3656586600,9900,9900,9900,9900,0
20250318,190700,3656586600,9900,9900,9900,9900,0
20250318,190600,3656586600,9900,9900,9900,9900,0
20250318,190500,3656586600,9900,9900,9900,9900,0
20250318,190400,3656586600,9900,9900,9900,9900,0
20250318,190300,3656586600,9900,9900,9900,9900,0
20250318,190200,3656586600,9900,9900,9900,9900,0
20250318,190100,3656586600,9900,9900,9900,9900,0
20250318,190000,3656586600,9900,9900,9900,9900,0
20250318,185900,3656586600,9900,9900,9900,9900,0
20250318,185800,3656586600,9900,9900,9900,9900,0
20250318,185700,3656586600,9900,9900,9900,9900,0
20250318,185600,3656586600,9900,9900,9900,9900,0
20250318,185500,3656586600,9900,9900,9900,9900,0
20250318,185400,3656586600,9900,9900,9900,9900,0
20250318,185300,3656586600,9900,9900,9900,9900,0
20250318,185200,3656586600,9900,9900,9900,9900,0
20250318,185100,3656586600,9900,9900,9900,9900,0
20250318,185000,3656586600,9900,9900,9900,9900,0
20250318,184900,3656586600,9900,9900,9900,9900,0
20250318,184800,3656586600,9900,9900,9900,9900,0
20250318,184700,3656586600,9900,9900,9900,9900,0
20250318,184600,3656586600,9900,9900,9900,9900,0
20250318,184500,3656586600,9900,9900,9900,9900,0
20250318,184400,3656586600,9900,9900,9900,9900,0
20250318,184300,3656586600,9900,9900,9900,9900,3626
20250318,184200,3656586600,9900,9900,9900,9900,0
20250318,184100,3656586600,9900,9900,9900,9900,0
20250318,184000,3656586600,9900,9900,9900,9900,0
20250318,183900,3656586600,9900,9900,9900,9900,0
20250318,183800,3656586600,9900,9900,9900,9900,0
20250318,183700,3656586600,9900,9900,9900,9900,0
20250318,183600,3656586600,9900,9900,9900,9900,0
20250318,183500,3656586600,9900,9900,9900,9900,0
20250318,183400,3656586600,9900,9900,9900,9900,0
20250318,183300,3656586600,9900,9900,9900,9900,0
20250318,183200,3656586600,9900,9900,9900,9900,0
20250318,183100,3656586600,9900,9900,9900,9900,0
20250318,183000,3656586600,9900,9900,9900,9900,0
20250318,182900,3656586600,9900,9900,9900,9900,0
20250318,182800,3656586600,9900,9900,9900,9900,0
20250318,182700,3656586600,9900,9900,9900,9900,0
20250318,182600,3656586600,9900,9900,9900,9900,0
20250318,182500,3656586600,9900,9900,9900,9900,0
20250318,182400,3656586600,9900,9900,9900,9900,0
20250318,182300,3656586600,9900,9900,9900,9900,0
20250318,182200,3656586600,9900,9900,9900,9900,0
20250318,182100,3656586600,9900,9900,9900,9900,0
20250318,182000,3656586600,9900,9900,9900,9900,0
20250318,181900,3656586600,9900,9900,9900,9900,0
20250318,181800,3656586600,9900,9900,9900,9900,0
20250318,181700,3656586600,9900,9900,9900,9900,0
20250318,181600,3656586600,9900,9900,9900,9900,0
20250318,181500,3656586600,9900,9900,9900,9900,0
20250318,181400,3656586600,9900,9900,9900,9900,0
20250318,181300,3656586600,9900,9900,9900,9900,3626
20250318,181200,3656586600,9900,9900,9900,9900,0
20250318,181100,3656586600,9900,9900,9900,9900,0
20250318,181000,3656586600,9900,9900,9900,9900,0
20250318,180900,3656586600,9900,9900,9900,9900,0
20250318,180800,3656586600,9900,9900,9900,9900,0
20250318,180700,3656586600,9900,9900,9900,9900,0
20250318,180600,3656586600,9900,9900,9900,9900,0
20250318,180500,3656586600,9900,9900,9900,9900,0
20250318,180400,3656586600,9900,9900,9900,9900,0
20250318,180300,3656586600,9900,9900,9900,9900,0
20250318,180200,3656586600,9900,9900,9900,9900,0
20250318,180100,3656586600,9900,9900,9900,9900,0
20250318,180000,3656586600,9900,9900,9900,9900,0
20250318,175900,3656586600,9900,9900,9900,9900,0
20250318,175800,3656586600,9900,9900,9900,9900,0
20250318,175700,3656586600,9900,9900,9900,9900,0
20250318,175600,3656586600,9900,9900,9900,9900,0
20250318,175500,3656586600,9900,9900,9900,9900,0
20250318,175400,3656586600,9900,9900,9900,9900,0
20250318,175300,3656586600,9900,9900,9900,9900,0
20250318,175200,3656586600,9900,9900,9900,9900,0
20250318,175100,3656586600,9900,9900,9900,9900,0
20250318,175000,3656586600,9900,9900,9900,9900,0
20250318,174900,3656586600,9900,9900,9900,9900,0
20250318,174800,3656586600,9900,9900,9900,9900,0
20250318,174700,3656586600,9900,9900,9900,9900,0
20250318,174600,3656586600,9900,9900,9900,9900,0
20250318,174500,3656586600,9900,9900,9900,9900,0
20250318,174400,3656586600,9900,9900,9900,9900,0
20250318,174300,3656586600,9900,9900,9900,9900,3626
20250318,174200,3656586600,9900,9900,9900,9900,0
20250318,174100,3656586600,9900,9900,9900,9900,0
20250318,174000,3656586600,9900,9900,9900,9900,0
20250318,173900,3656586600,9900,9900,9900,9900,0
20250318,173800,3656586600,9900,9900,9900,9900,0
20250318,173700,3656586600,9900,9900,9900,9900,0
20250318,173600,3656586600,9900,9900,9900,9900,0
20250318,173500,3656586600,9900,9900,9900,9900,0
20250318,173400,3656586600,9900,9900,9900,9900,0
20250318,173300,3656586600,9900,9900,9900,9900,0
20250318,173200,3656586600,9900,9900,9900,9900,0
20250318,173100,3656586600,9900,9900,9900,9900,0
20250318,173000,3656586600,9900,9900,9900,9900,0
20250318,172900,3656586600,9900,9900,9900,9900,0
20250318,172800,3656586600,9900,9900,9900,9900,0
20250318,172700,3656586600,9900,9900,9900,9900,0
20250318,172600,3656586600,9900,9900,9900,9900,0
20250318,172500,3656586600,9900,9900,9900,9900,0
20250318,172400,3656586600,9900,9900,9900,9900,0
20250318,172300,3656586600,9900,9900,9900,9900,0
20250318,172200,3656586600,9900,9900,9900,9900,0
20250318,172100,3656586600,9900,9900,9900,9900,0
20250318,172000,3656586600,9900,9900,9900,9900,0
20250318,171900,3656586600,9900,9900,9900,9900,0
20250318,171800,3656586600,9900,9900,9900,9900,0
20250318,171700,3656586600,9900,9900,9900,9900,0
20250318,171600,3656586600,9900,9900,9900,9900,0
20250318,171500,3656586600,9900,9900,9900,9900,0
20250318,171400,3656586600,9900,9900,9900,9900,0
20250318,171300,3656586600,9900,9900,9900,9900,3626
20250318,171200,3656586600,9900,9900,9900,9900,0
20250318,171100,3656586600,9900,9900,9900,9900,0
20250318,171000,3656586600,9900,9900,9900,9900,0
20250318,170900,3656586600,9900,9900,9900,9900,0
20250318,170800,3656586600,9900,9900,9900,9900,0
20250318,170700,3656586600,9900,9900,9900,9900,0
20250318,170600,3656586600,9900,9900,9900,9900,0
20250318,170500,3656586600,9900,9900,9900,9900,0
20250318,170400,3656586600,9900,9900,9900,9900,0
20250318,170300,3656586600,9900,9900,9900,9900,0
20250318,170200,3656586600,9900,9900,9900,9900,0
20250318,170100,3656586600,9900,9900,9900,9900,0
20250318,170000,3656586600,9900,9900,9900,9900,0
20250318,165900,3656586600,9900,9900,9900,9900,0
20250318,165800,3656586600,9900,9900,9900,9900,0
20250318,165700,3656586600,9900,9900,9900,9900,0
20250318,165600,3656586600,9900,9900,9900,9900,0
20250318,165500,3656586600,9900,9900,9900,9900,0
20250318,165400,3656586600,9900,9900,9900,9900,0
20250318,165300,3656586600,9900,9900,9900,9900,0
20250318,165200,3656586600,9900,9900,9900,9900,0
20250318,165100,3656586600,9900,9900,9900,9900,0
20250318,165000,3656586600,9900,9900,9900,9900,0
20250318,164900,3656586600,9900,9900,9900,9900,0
20250318,164800,3656586600,9900,9900,9900,9900,0
20250318,164700,3656586600,9900,9900,9900,9900,0
20250318,164600,3656586600,9900,9900,9900,9900,0
20250318,164500,3656586600,9900,9900,9900,9900,0
20250318,164400,3656586600,9900,9900,9900,9900,0
20250318,164300,3656586600,9900,9900,9900,9900,3626
20250318,164200,3656586600,9900,9900,9900,9900,0
20250318,164100,3656586600,9900,9900,9900,9900,0
20250318,164000,3656586600,9900,9900,9900,9900,0
20250318,163900,3656586600,9900,9900,9900,9900,0
20250318,163800,3656586600,9900,9900,9900,9900,0
20250318,163700,3656586600,9900,9900,9900,9900,0
20250318,163600,3656586600,9900,9900,9900,9900,0
20250318,163500,3656586600,9900,9900,9900,9900,0
20250318,163400,3656586600,9900,9900,9900,9900,0
20250318,163300,3656586600,9900,9900,9900,9900,0
20250318,163200,3656586600,9900,9900,9900,9900,0
20250318,163100,3656586600,9900,9900,9900,9900,0
20250318,163000,3656586600,9900,9900,9900,9900,0
20250318,162900,3656586600,9900,9900,9900,9900,0
20250318,162800,3656586600,9900,9900,9900,9900,0
20250318,162700,3656586600,9900,9900,9900,9900,0
20250318,162600,3656586600,9900,9900,9900,9900,0
20250318,162500,3656586600,9900,9900,9900,9900,0
20250318,162400,3656586600,9900,9900,9900,9900,0
20250318,162300,3656586600,9900,9900,9900,9900,0
20250318,162200,3656586600,9900,9900,9900,9900,0
20250318,162100,3656586600,9900,9900,9900,9900,0
20250318,162000,3656586600,9900,9900,9900,9900,0
20250318,161900,3656586600,9900,9900,9900,9900,0
20250318,161800,3656586600,9900,9900,9900,9900,0
20250318,161700,3656586600,9900,9900,9900,9900,0
20250318,161600,3656586600,9900,9900,9900,9900,0
20250318,161500,3656586600,9900,9900,9900,9900,0
20250318,161400,3656586600,9900,9900,9900,9900,0
20250318,161300,3656586600,9900,9900,9900,9900,3626
20250318,161200,3656586600,9900,9900,9900,9900,0
20250318,161100,3656586600,9900,9900,9900,9900,0
20250318,161000,3656586600,9900,9900,9900,9900,0
20250318,160900,3656586600,9900,9900,9900,9900,0
20250318,160800,3656586600,9900,9900,9900,9900,0
20250318,160700,3656586600,9900,9900,9900,9900,0
20250318,160600,3656586600,9900,9900,9900,9900,0
20250318,160500,3656586600,9900,9900,9900,9900,0
20250318,160400,3656586600,9900,9900,9900,9900,0
20250318,160300,3656586600,9900,9900,9900,9900,0
20250318,160200,3656586600,9900,9900,9900,9900,0
20250318,160100,3656586600,9900,9900,9900,9900,0
20250318,160000,3656586600,9900,9900,9900,9900,0
20250318,155900,3656586600,9900,9900,9900,9900,0
20250318,155800,3656586600,9900,9900,9900,9900,0
20250318,155700,3656586600,9900,9900,9900,9900,0
20250318,155600,3656586600,9900,9900,9900,9900,0
20250318,155500,3656586600,9900,9900,9900,9900,0
20250318,155400,3656586600,9900,9900,9900,9900,0
20250318,155300,3656586600,9900,9900,9900,9900,0
20250318,155200,3656586600,9900,9900,9900,9900,0
20250318,155100,3656586600,9900,9900,9900,9900,0
20250318,155000,3656586600,9900,9900,9900,9900,0
20250318,154900,3656586600,9900,9900,9900,9900,0
20250318,154800,3656586600,9900,9900,9900,9900,0
20250318,154700,3656586600,9900,9900,9900,9900,0
20250318,154600,3656586600,9900,9900,9900,9900,0
20250318,154500,3656586600,9900,9900,9900,9900,0
20250318,154400,3656586600,9900,9900,9900,9900,0
20250318,154300,3656586600,9900,9900,9900,9900,3626
20250318,154200,3656586600,9900,9900,9900,9900,0
20250318,154100,3656586600,9900,9900,9900,9900,0
20250318,154000,3656586600,9900,9900,9900,9900,0
20250318,153900,3656586600,9900,9900,9900,9900,0
20250318,153800,3656586600,9900,9900,9900,9900,0
20250318,153700,3656586600,9900,9900,9900,9900,0
20250318,153600,3656586600,9900,9900,9900,9900,0
20250318,153500,3656586600,9900,9900,9900,9900,0
20250318,153400,3656586600,9900,9900,9900,9900,0
20250318,153300,3656586600,9900,9900,9900,9900,0
20250318,153200,3656586600,9900,9900,9900,9900,0
20250318,153100,3656586600,9900,9900,9900,9900,0
20250318,153000,3656586600,9900,9900,9900,9900,3626
20250318,152900,3620689200,9930,9930,9930,9930,0
20250318,152800,3620689200,9930,9930,9930,9930,0
20250318,152700,3620689200,9930,9930,9930,9930,0
20250318,152600,3620689200,9930,9930,9930,9930,0
20250318,152500,3620689200,9930,9930,9930,9930,0
20250318,152400,3620689200,9930,9930,9930,9930,0
20250318,152300,3620689200,9930,9930,9930,9930,0
20250318,152200,3620689200,9930,9930,9930,9930,0
20250318,152100,3620689200,9930,9930,9930,9930,0
20250318,152000,3620689200,9930,9930,9930,9930,0
20250318,151900,3620689200,9930,9910,9930,9900,670
20250318,151800,3614054860,9910,9930,9930,9900,621
20250318,151700,3607900180,9930,9900,9940,9900,445
20250318,151600,3603482220,9930,9910,9930,9900,2114
20250318,151500,3582548240,9900,9910,9910,9890,1133
20250318,151400,3571335480,9910,9910,9920,9910,518
20250318,151300,3566200000,9910,9930,9930,9900,1375
20250318,151200,3552575600,9930,9910,9930,9890,980
20250318,151100,3542866580,9910,9930,9930,9910,1011
20250318,151000,3532836640,9930,9910,9940,9900,790
20250318,150900,3525005990,9910,9920,9920,9900,1579
20250318,150800,3509360480,9920,9940,9940,9920,805
20250318,150700,3501367330,9950,9930,9950,9930,1004
20250318,150600,3491385830,9930,9950,9950,9920,1086
20250318,150500,3480606310,9950,9940,9950,9940,937
20250318,150400,3471284150,9940,9950,9950,9940,360
20250318,150300,3467702760,9950,9920,9950,9920,426
20250318,150200,3463468330,9940,9940,9940,9920,428
20250318,150100,3459215170,9940,9940,9940,9920,451
20250318,150000,3454732250,9940,9930,9940,9910,848
20250318,145900,3446314770,9930,9910,9930,9910,877
20250318,145800,3437610700,9930,9930,9930,9930,0
20250318,145700,3437610700,9930,9910,9930,9910,453
20250318,145600,3433117230,9920,9920,9920,9910,738
20250318,145500,3425798570,9920,9920,9920,9920,21
20250318,145400,3425590250,9920,9900,9920,9890,734
20250318,145300,3418330490,9900,9900,9900,9900,215
20250318,145200,3416201990,9920,9920,9920,9890,55
20250318,145100,3415657420,9920,9910,9920,9910,486
20250318,145000,3410837630,9920,9900,9920,9900,21
20250318,144900,3410629530,9900,9920,9920,9900,549
20250318,144800,3405194070,9920,9910,9920,9910,252
20250318,144700,3402694810,9900,9920,9920,9900,668
20250318,144600,3396081590,9920,9920,9920,9920,173
20250318,144500,3394365430,9910,9880,9910,9880,71
20250318,144400,3393661850,9880,9910,9910,9880,221
20250318,144300,3391477200,9910,9920,9920,9910,173
20250318,144200,3389761050,9880,9880,9880,9870,665
20250318,144100,3383195970,9880,9890,9890,9880,853
20250318,144000,3374767770,9910,9920,9920,9910,175
20250318,143900,3373033510,9920,9920,9920,9920,1
20250318,143800,3373023590,9920,9920,9920,9920,52
20250318,143700,3372507750,9880,9890,9890,9860,9233
20250318,143600,3281368360,9900,9900,9920,9900,215
20250318,143500,3279239840,9920,9920,9920,9920,0
20250318,143400,3279239840,9920,9910,9920,9910,175
20250318,143300,3277503850,9900,9895,9900,9890,70
20250318,143200,3276811115,9900,9900,9900,9900,236
20250318,143100,3274474715,9900,9890,9900,9890,205
20250318,143000,3272446240,9890,9890,9890,9890,0
20250318,142900,3272446240,9890,9880,9890,9880,189
20250318,142800,3270578620,9880,9900,9900,9880,538
20250318,142700,3265261780,9880,9890,9890,9880,153
20250318,142600,3263748630,9890,9870,9890,9870,342
20250318,142500,3260372850,9870,9870,9870,9870,13
20250318,142400,3260244540,9870,9870,9870,9860,1101
20250318,142300,3249383810,9890,9880,9890,9870,277
20250318,142200,3246646260,9870,9880,9880,9870,996
20250318,142100,3236815040,9870,9880,9890,9870,2189
20250318,142000,3215194170,9890,9900,9900,9890,5413
20250318,141900,3161607300,9910,9910,9910,9910,0
20250318,141800,3161607300,9910,9900,9910,9900,424
20250318,141700,3157405470,9920,9920,9920,9920,0
20250318,141600,3157405470,9920,9920,9920,9920,0
20250318,141500,3157405470,9920,9920,9920,9920,234
20250318,141400,3155084190,9890,9890,9890,9890,0
20250318,141300,3155084190,9890,9900,9900,9890,300
20250318,141200,3152116730,9880,9880,9880,9880,113
20250318,141100,3151000290,9880,9880,9880,9880,250
20250318,141000,3148530290,9890,9890,9890,9890,0
20250318,140900,3148530290,9890,9875,9890,9870,529
20250318,140800,3143303445,9860,9900,9900,9860,2000
20250318,140700,3123567655,9900,9900,9900,9900,152
20250318,140600,3122062855,9880,9880,9880,9880,0
20250318,140500,3122062855,9880,9910,9910,9880,42
20250318,140400,3121646750,9910,9910,9910,9910,172
20250318,140300,3119942230,9870,9870,9890,9870,1251
20250318,140200,3107571880,9870,9890,9890,9870,2906
20250318,140100,3078868110,9890,9895,9900,9880,241
20250318,140000,3076483045,9880,9900,9900,9880,31
20250318,135900,3076176265,9900,9900,9900,9900,1200
20250318,135800,3064296265,9900,9900,9920,9900,239
20250318,135700,3061926725,9900,9910,9910,9900,51
20250318,135600,3061421325,9900,9900,9900,9900,18
20250318,135500,3061243125,9920,9920,9920,9900,234
20250318,135400,3058923045,9900,9900,9920,9880,677
20250318,135300,3052231665,9900,9900,9900,9900,146
20250318,135200,3050786265,9880,9880,9880,9880,16
20250318,135100,3050628185,9910,9910,9910,9910,0
20250318,135000,3050628185,9910,9900,9910,9890,1250
20250318,134900,3038259405,9890,9890,9890,9890,1035
20250318,134800,3028023255,9890,9890,9900,9880,2568
20250318,134700,3002626185,9890,9900,9900,9890,1187
20250318,134600,2990875035,9900,9920,9920,9900,2551
20250318,134500,2965573615,9930,9930,9930,9930,31
20250318,134400,2965265785,9950,9920,9950,9920,273
20250318,134300,2962552435,9930,9950,9950,9930,200
20250318,134200,2960566415,9930,9930,9960,9930,204
20250318,134100,2958540645,9930,9960,9960,9930,22
20250318,134000,2958321585,9960,9970,9970,9960,30
20250318,133900,2958022735,9920,9960,9970,9920,209
20250318,133800,2955941885,9960,9940,9960,9940,1138
20250318,133700,2944609035,9960,9920,9960,9920,32
20250318,133600,2944291155,9950,9930,9950,9930,1251
20250318,133500,2931847115,9930,9920,9930,9920,22
20250318,133400,2931628675,9910,9910,9910,9910,0
20250318,133300,2931628675,9910,9930,9930,9910,181
20250318,133200,2929831505,9930,9920,9930,9920,79
20250318,133100,2929047235,9910,9910,9910,9910,18
20250318,133000,2928868855,9930,9930,9940,9910,230
20250318,132900,2926585545,9910,9940,9940,9910,480
20250318,132800,2921824045,9950,9930,9950,9930,464
20250318,132700,2917209495,9910,9910,9910,9910,504
20250318,132600,2912214855,9920,9920,9920,9920,11
20250318,132500,2912105735,9930,9930,9930,9930,172
20250318,132400,2910397775,9920,9920,9920,9920,5
20250318,132300,2910348175,9920,9930,9930,9920,858
20250318,132200,2901835655,9940,9940,9940,9940,233
20250318,132100,2899519635,9940,9930,9940,9930,81
20250318,132000,2898715005,9940,9940,9940,9930,23
20250318,131900,2898486415,9940,9940,9940,9940,172
20250318,131800,2896776735,9940,9890,9940,9890,117
20250318,131700,2895615495,9890,9920,9920,9890,30
20250318,131600,2895318065,9920,9900,9920,9890,160
20250318,131500,2893731145,9910,9910,9910,9910,20
20250318,131400,2893532945,9930,9930,9930,9930,172
20250318,131300,2891824985,9890,9890,9890,9890,0
20250318,131200,2891824985,9890,9890,9900,9890,8
20250318,131100,2891745855,9890,9900,9910,9890,393
20250318,131000,2887853585,9890,9910,9920,9890,5360
20250318,130900,2834723465,9920,9920,9920,9920,822
20250318,130800,2826569225,9950,9950,9950,9950,172
20250318,130700,2824857825,9940,9940,9940,9940,400
20250318,130600,2820881825,9940,9940,9940,9940,0
20250318,130500,2820881825,9940,9930,9940,9930,379
20250318,130400,2817115065,9930,9930,9930,9930,21
20250318,130300,2816906535,9920,9920,9920,9920,16
20250318,130200,2816747815,9920,9920,9920,9910,203
20250318,130100,2814734355,9920,9920,9920,9920,44
20250318,130000,2814297875,9910,9900,9910,9900,8484
20250318,125900,2730256275,9900,9910,9910,9900,1582
20250318,125800,2714593585,9910,9910,9910,9910,0
20250318,125700,2714593585,9910,9910,9910,9910,172
20250318,125600,2712889065,9890,9890,9890,9890,355
20250318,125500,2709378115,9900,9900,9900,9900,3070
20250318,125400,2678985115,9910,9910,9910,9910,237
20250318,125300,2676636445,9910,9910,9910,9910,0
20250318,125200,2676636445,9910,9910,9910,9910,562
20250318,125100,2671067025,9920,9900,9920,9900,218
20250318,125000,2668905385,9900,9900,9900,9900,45
20250318,124900,2668459885,9920,9920,9920,9920,173
20250318,124800,2666743725,9900,9920,9920,9900,27
20250318,124700,2666476355,9920,9920,9920,9920,5
20250318,124600,2666426755,9920,9920,9920,9920,183
20250318,124500,2664611395,9900,9910,9920,9900,92
20250318,124400,2663699785,9910,9910,9910,9900,1026
20250318,124300,2653534395,9930,9915,9930,9900,373
20250318,124200,2649836490,9900,9900,9900,9900,21
20250318,124100,2649628590,9950,9890,9950,9890,409
20250318,124000,2645577510,9890,9860,9890,9860,2039
20250318,123900,2625459560,9860,9860,9860,9860,66
20250318,123800,2624808800,9860,9870,9870,9860,720
20250318,123700,2617703870,9870,9870,9870,9870,1202
20250318,123600,2605840130,9870,9880,9880,9870,663
20250318,123500,2599294260,9880,9880,9890,9880,262
20250318,123400,2596703980,9880,9900,9900,9880,2718
20250318,123300,2569823960,9900,9900,9900,9900,329
20250318,123200,2566566860,9910,9900,9910,9900,295
20250318,123100,2563645860,9900,9890,9910,9890,307
20250318,123000,2560609220,9890,9900,9900,9890,1953
20250318,122900,2541274660,9900,9910,9910,9900,385
20250318,122800,2537459430,9900,9900,9900,9900,138
20250318,122700,2536093230,9900,9900,9910,9900,147
20250318,122600,2534637820,9900,9930,9930,9900,2917
20250318,122500,2505731380,9920,9930,9930,9900,4607
20250318,122400,2460059490,9960,9960,9960,9960,172
20250318,122300,2458346370,9920,9920,9920,9920,937
20250318,122200,2449051330,9920,9930,9930,9920,1046
20250318,122100,2438669100,9930,9930,9950,9930,360
20250318,122000,2435090840,9960,9930,9960,9930,37
20250318,121900,2434723400,9930,9930,9930,9930,260
20250318,121800,2432141600,9930,9940,9950,9930,575
20250318,121700,2426424590,9950,9950,9950,9950,1
20250318,121600,2426414640,9950,9950,9950,9950,0
20250318,121500,2426414640,9950,9950,9950,9950,208
20250318,121400,2424345040,9950,9950,9950,9950,0
20250318,121300,2424345040,9950,9950,9950,9950,0
20250318,121200,2424345040,9950,9950,9950,9950,239
20250318,121100,2421966990,9950,9950,9950,9950,143
20250318,121000,2420544140,9950,9940,9950,9940,254
20250318,120900,2418017650,9940,9930,9940,9930,75
20250318,120800,2417272270,9930,9955,9955,9930,1551
20250318,120700,2401851020,9955,9950,9960,9950,989
20250318,120600,2392000840,9950,9950,9950,9950,1120
20250318,120500,2380856840,9950,9950,9950,9950,0
20250318,120400,2380856840,9950,9950,9950,9950,173
20250318,120300,2379135490,9950,9945,9950,9945,40
20250318,120200,2378737565,9950,9950,9950,9950,0
20250318,120100,2378737565,9950,9950,9950,9950,173
20250318,120000,2377016215,9945,9945,9950,9945,22
20250318,115900,2376797420,9950,9950,9950,9950,173
20250318,115800,2375076070,9950,9950,9950,9950,0
20250318,115700,2375076070,9950,9950,9950,9950,0
20250318,115600,2375076070,9950,9950,9950,9950,172
20250318,115500,2373364670,9920,9920,9920,9920,5
20250318,115400,2373315070,9920,9940,9940,9920,525
20250318,115300,2368103790,9940,9940,9940,9940,266
20250318,115200,2365459750,9940,9940,9940,9940,0
20250318,115100,2365459750,9940,9940,9940,9940,44
20250318,115000,2365022390,9940,9940,9940,9940,186
20250318,114900,2363173550,9940,9940,9940,9940,0
20250318,114800,2363173550,9940,9940,9940,9940,37
20250318,114700,2362805770,9940,9920,9940,9920,1114
20250318,114600,2351743280,9920,9920,9920,9920,191
20250318,114500,2349848560,9920,9950,9950,9920,3114
20250318,114400,2318935840,9950,9950,9950,9950,151
20250318,114300,2317433390,9950,9960,9960,9950,3
20250318,114200,2317403520,9960,9960,9960,9960,173
20250318,114100,2315680440,9960,9960,9960,9960,1
20250318,114000,2315670480,9950,9960,9960,9950,1660
20250318,113900,2299153280,9960,9960,9960,9960,172
20250318,113800,2297440160,9940,9940,9940,9940,91
20250318,113700,2296535620,9960,9950,9960,9950,102
20250318,113600,2295520700,9950,9950,9950,9950,176
20250318,113500,2293769500,9950,9950,9950,9950,2
20250318,113400,2293749600,9950,9950,9950,9950,0
20250318,113300,2293749600,9950,9950,9950,9950,2242
20250318,113200,2271441700,9970,9950,9970,9950,230
20250318,113100,2269149980,9950,9940,9950,9930,234
20250318,113000,2266821730,9950,9950,9950,9950,0
20250318,112900,2266821730,9950,9950,9950,9950,210
20250318,112800,2264732230,9950,9950,9950,9950,222
20250318,112700,2262523330,9950,9950,9950,9950,3
20250318,112600,2262493480,9950,9930,9950,9930,87
20250318,112500,2261627870,9950,9940,9950,9930,517
20250318,112400,2256492310,9940,9940,9940,9940,1710
20250318,112300,2239494910,9940,9940,9940,9940,48
20250318,112200,2239017790,9940,9930,9940,9930,194
20250318,112100,2237089610,9930,9930,9930,9930,252
20250318,112000,2234587250,9930,9930,9930,9920,516
20250318,111900,2229463720,9930,9930,9930,9930,2
20250318,111800,2229443860,9930,9930,9930,9930,3
20250318,111700,2229414070,9930,9930,9930,9930,321
20250318,111600,2226226540,9920,9930,9930,9920,496
20250318,111500,2221305710,9930,9930,9940,9930,169
20250318,111400,2219627530,9930,9930,9930,9930,93
20250318,111300,2218704040,9920,9930,9930,9920,2190
20250318,111200,2196971380,9930,9930,9930,9930,527
20250318,111100,2191738270,9940,9930,9940,9930,309
20250318,111000,2188667020,9930,9930,9930,9930,0
20250318,110900,2188667020,9930,9930,9930,9930,5
20250318,110800,2188617370,9930,9930,9930,9930,6338
20250318,110700,2125681030,9940,9930,9940,9930,627
20250318,110600,2119453400,9930,9940,9960,9930,997
20250318,110500,2109532120,9940,9940,9940,9940,121
20250318,110400,2108329380,9940,9940,9940,9940,6
20250318,110300,2108269740,9930,9930,9950,9930,624
20250318,110200,2102069960,9930,9930,9930,9930,570
20250318,110100,2096409860,9930,9940,9940,9930,247
20250318,110000,2093954760,9950,9930,9950,9930,275
20250318,105900,2091219530,9940,9940,9940,9940,150
20250318,105800,2089728530,9950,9950,9950,9950,22
20250318,105700,2089509630,9950,9940,9960,9940,186
20250318,105600,2087657300,9940,9940,9940,9940,917
20250318,105500,2078542320,9940,9960,9960,9940,94
20250318,105400,2077607810,9950,9940,9950,9940,160
20250318,105300,2076015820,9950,9950,9950,9950,0
20250318,105200,2076015820,9950,9950,9950,9930,656
20250318,105100,2069496780,9940,9930,9940,9930,40
20250318,105000,2069099420,9920,9930,9930,9920,645
20250318,104900,2062695820,9930,9940,9940,9920,242
20250318,104800,2060290820,9920,9920,9920,9920,12
20250318,104700,2060171780,9920,9940,9940,9920,334
20250318,104600,2056856820,9940,9930,9940,9930,110
20250318,104500,2055764510,9920,9920,9920,9920,0
20250318,104400,2055764510,9920,9910,9920,9910,63
20250318,104300,2055139650,9920,9920,9920,9920,176
20250318,104200,2053393730,9900,9910,9910,9900,2050
20250318,104100,2033090740,9900,9900,9910,9900,976
20250318,104000,2023426590,9900,9910,9910,9900,770
20250318,103900,2015796480,9910,9930,9930,9910,3499
20250318,103800,1981116510,9930,9930,9940,9930,176
20250318,103700,1979367110,9920,9930,9930,9920,18
20250318,103600,1979188430,9940,9940,9940,9940,0
20250318,103500,1979188430,9940,9940,9940,9940,174
20250318,103400,1977458870,9920,9920,9920,9910,2901
20250318,103300,1948686930,9930,9940,9940,9930,113
20250318,103200,1947564830,9940,9950,9950,9930,954
20250318,103100,1938088540,9940,9940,9940,9940,574
20250318,103000,1932382980,9940,9970,9970,9940,1524
20250318,102900,1917230120,9960,9970,9980,9960,207
20250318,102800,1915164880,9960,9975,9975,9960,244
20250318,102700,1912733315,9980,9980,9980,9980,285
20250318,102600,1909889015,9980,9970,9980,9970,1000
20250318,102500,1899909115,9960,9970,9970,9960,1181
20250318,102400,1888136355,9970,9960,9970,9960,1569
20250318,102300,1872507365,9950,9960,9960,9950,56
20250318,102200,1871949645,9950,9970,9970,9950,79
20250318,102100,1871163565,9950,9950,9990,9950,183
20250318,102000,1869335835,9950,9940,9950,9940,586
20250318,101900,1863510135,9940,9940,9940,9940,60
20250318,101800,1862913735,9940,9930,9940,9930,99
20250318,101700,1861929685,9930,9930,9930,9930,103
20250318,101600,1860906895,9940,9940,9940,9930,663
20250318,101500,1854317365,9940,9950,9950,9930,594
20250318,101400,1848417625,9930,9960,9960,9930,1818
20250318,101300,1830324105,9970,9980,9980,9970,485
20250318,101200,1825486855,9980,9970,9990,9970,1327
20250318,101100,1812256325,9980,9990,9990,9980,1151
20250318,101000,1800762665,10000,9990,10000,9990,777
20250318,100900,1792992715,9990,9980,9990,9980,483
20250318,100800,1788168235,9990,9990,9990,9990,563
20250318,100700,1782543865,9990,9960,9990,9950,2229
20250318,100600,1760316645,9950,9950,9950,9950,5
20250318,100500,1760266895,9960,9930,9960,9920,1695
20250318,100400,1743445425,9950,9930,9950,9920,2173
20250318,100300,1721874625,9920,9950,9950,9920,1036
20250318,100200,1711591545,9930,9940,9940,9930,697
20250318,100100,1704668605,9920,9930,9930,9920,1473
20250318,100000,1690051815,9930,9920,9930,9920,885
20250318,095900,1681271225,9920,9920,9940,9920,271
20250318,095800,1678579225,9930,9930,9940,9930,1139
20250318,095700,1667268935,9930,9920,9930,9920,2468
20250318,095600,1642770475,9920,9940,9940,9910,4083
20250318,095500,1602254565,9940,9940,9950,9940,1702
20250318,095400,1585336565,9940,9960,9960,9940,2582
20250318,095300,1559648345,9970,9970,9980,9955,1383
20250318,095200,1545871955,9960,9970,9970,9960,1477
20250318,095100,1531148375,9970,9980,9980,9970,293
20250318,095000,1528225235,9990,9980,9990,9960,1373
20250318,094900,1514536665,9980,9980,9980,9980,87
20250318,094800,1513668405,9980,9980,9980,9980,3244
20250318,094700,1481293285,9960,9960,9960,9950,141
20250318,094600,1479889225,9980,9980,9980,9950,683
20250318,094500,1473087655,9980,9970,9980,9960,1066
20250318,094400,1462465635,9970,9980,9980,9950,1603
20250318,094300,1446496325,9980,9960,9980,9960,172
20250318,094200,1444782055,9960,9970,9970,9960,2872
20250318,094100,1416172365,9970,9980,9980,9970,792
20250318,094000,1408274905,9970,9970,9970,9970,51
20250318,093900,1407766435,9980,9960,9980,9960,344
20250318,093800,1404336225,9960,9960,9960,9950,555
20250318,093700,1398808815,9960,9980,9980,9960,978
20250318,093600,1389064385,9960,9970,9990,9950,4498
20250318,093500,1344268785,9970,9990,9990,9970,13957
20250318,093400,1204899325,9990,10000,10000,9990,2343
20250318,093300,1181475575,10010,10005,10010,10000,1978
20250318,093200,1161693715,10010,10020,10020,10010,1633
20250318,093100,1145345965,10025,10010,10030,10010,538
20250318,093000,1139956440,10010,10010,10020,10010,437
20250318,092900,1135581870,10010,10010,10010,10000,1288
20250318,092800,1122689090,10010,10010,10030,10010,1008
20250318,092700,1112595220,10020,10020,10020,10020,431
20250318,092600,1108276600,10030,10040,10040,10030,1734
20250318,092500,1090884080,10030,10020,10030,10010,2794
20250318,092400,1062904390,10030,10020,10030,10020,33
20250318,092300,1062573420,10030,10030,10030,10000,1956
20250318,092200,1042974020,10030,10030,10030,10020,717
20250318,092100,1035783390,10020,10050,10050,10020,584
20250318,092000,1029918320,10020,10000,10020,9990,1310
20250318,091900,1016807290,10000,10030,10030,10000,3042
20250318,091800,986374130,10030,10010,10030,9990,2588
20250318,091700,960457860,9990,10050,10060,9990,12788
20250318,091600,832494770,10040,10060,10070,10040,922
20250318,091500,823229770,10060,10050,10060,10030,1034
20250318,091400,812840920,10030,10030,10030,10010,1494
20250318,091300,797868050,10030,10020,10040,10010,2473
20250318,091200,773073120,10010,10010,10040,10010,1561
20250318,091100,757447480,10010,10010,10040,10010,2119
20250318,091000,736220990,10010,10030,10030,10010,587
20250318,090900,730342260,10040,10000,10040,10000,1361
20250318,090800,716720700,10000,10020,10020,9990,17575
20250318,090700,540928250,10030,10050,10050,10030,1552
20250318,090600,525342320,10050,10020,10060,10010,2551
20250318,090500,499732210,10010,10080,10080,10010,7439
20250318,090400,425035860,10070,10080,10100,10050,5535
20250318,090300,369339900,10060,10080,10110,10050,10598
20250318,090200,262706070,10080,10130,10140,10070,11158
20250318,090100,150136370,10140,10150,10150,10110,3277
20250318,090000,116916240,10160,10300,10300,10160,11399
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 194300 3656586600 9900 9900 9900 9900 3626
3 20250318 194200 3656586600 9900 9900 9900 9900 0
4 20250318 194100 3656586600 9900 9900 9900 9900 0
5 20250318 194000 3656586600 9900 9900 9900 9900 0
6 20250318 193900 3656586600 9900 9900 9900 9900 0
7 20250318 193800 3656586600 9900 9900 9900 9900 0
8 20250318 193700 3656586600 9900 9900 9900 9900 0
9 20250318 193600 3656586600 9900 9900 9900 9900 0
10 20250318 193500 3656586600 9900 9900 9900 9900 0
11 20250318 193400 3656586600 9900 9900 9900 9900 0
12 20250318 193300 3656586600 9900 9900 9900 9900 0
13 20250318 193200 3656586600 9900 9900 9900 9900 0
14 20250318 193100 3656586600 9900 9900 9900 9900 0
15 20250318 193000 3656586600 9900 9900 9900 9900 0
16 20250318 192900 3656586600 9900 9900 9900 9900 0
17 20250318 192800 3656586600 9900 9900 9900 9900 0
18 20250318 192700 3656586600 9900 9900 9900 9900 0
19 20250318 192600 3656586600 9900 9900 9900 9900 0
20 20250318 192500 3656586600 9900 9900 9900 9900 0
21 20250318 192400 3656586600 9900 9900 9900 9900 0
22 20250318 192300 3656586600 9900 9900 9900 9900 0
23 20250318 192200 3656586600 9900 9900 9900 9900 0
24 20250318 192100 3656586600 9900 9900 9900 9900 0
25 20250318 192000 3656586600 9900 9900 9900 9900 0
26 20250318 191900 3656586600 9900 9900 9900 9900 0
27 20250318 191800 3656586600 9900 9900 9900 9900 0
28 20250318 191700 3656586600 9900 9900 9900 9900 0
29 20250318 191600 3656586600 9900 9900 9900 9900 0
30 20250318 191500 3656586600 9900 9900 9900 9900 0
31 20250318 191400 3656586600 9900 9900 9900 9900 0
32 20250318 191300 3656586600 9900 9900 9900 9900 3626
33 20250318 191200 3656586600 9900 9900 9900 9900 0
34 20250318 191100 3656586600 9900 9900 9900 9900 0
35 20250318 191000 3656586600 9900 9900 9900 9900 0
36 20250318 190900 3656586600 9900 9900 9900 9900 0
37 20250318 190800 3656586600 9900 9900 9900 9900 0
38 20250318 190700 3656586600 9900 9900 9900 9900 0
39 20250318 190600 3656586600 9900 9900 9900 9900 0
40 20250318 190500 3656586600 9900 9900 9900 9900 0
41 20250318 190400 3656586600 9900 9900 9900 9900 0
42 20250318 190300 3656586600 9900 9900 9900 9900 0
43 20250318 190200 3656586600 9900 9900 9900 9900 0
44 20250318 190100 3656586600 9900 9900 9900 9900 0
45 20250318 190000 3656586600 9900 9900 9900 9900 0
46 20250318 185900 3656586600 9900 9900 9900 9900 0
47 20250318 185800 3656586600 9900 9900 9900 9900 0
48 20250318 185700 3656586600 9900 9900 9900 9900 0
49 20250318 185600 3656586600 9900 9900 9900 9900 0
50 20250318 185500 3656586600 9900 9900 9900 9900 0
51 20250318 185400 3656586600 9900 9900 9900 9900 0
52 20250318 185300 3656586600 9900 9900 9900 9900 0
53 20250318 185200 3656586600 9900 9900 9900 9900 0
54 20250318 185100 3656586600 9900 9900 9900 9900 0
55 20250318 185000 3656586600 9900 9900 9900 9900 0
56 20250318 184900 3656586600 9900 9900 9900 9900 0
57 20250318 184800 3656586600 9900 9900 9900 9900 0
58 20250318 184700 3656586600 9900 9900 9900 9900 0
59 20250318 184600 3656586600 9900 9900 9900 9900 0
60 20250318 184500 3656586600 9900 9900 9900 9900 0
61 20250318 184400 3656586600 9900 9900 9900 9900 0
62 20250318 184300 3656586600 9900 9900 9900 9900 3626
63 20250318 184200 3656586600 9900 9900 9900 9900 0
64 20250318 184100 3656586600 9900 9900 9900 9900 0
65 20250318 184000 3656586600 9900 9900 9900 9900 0
66 20250318 183900 3656586600 9900 9900 9900 9900 0
67 20250318 183800 3656586600 9900 9900 9900 9900 0
68 20250318 183700 3656586600 9900 9900 9900 9900 0
69 20250318 183600 3656586600 9900 9900 9900 9900 0
70 20250318 183500 3656586600 9900 9900 9900 9900 0
71 20250318 183400 3656586600 9900 9900 9900 9900 0
72 20250318 183300 3656586600 9900 9900 9900 9900 0
73 20250318 183200 3656586600 9900 9900 9900 9900 0
74 20250318 183100 3656586600 9900 9900 9900 9900 0
75 20250318 183000 3656586600 9900 9900 9900 9900 0
76 20250318 182900 3656586600 9900 9900 9900 9900 0
77 20250318 182800 3656586600 9900 9900 9900 9900 0
78 20250318 182700 3656586600 9900 9900 9900 9900 0
79 20250318 182600 3656586600 9900 9900 9900 9900 0
80 20250318 182500 3656586600 9900 9900 9900 9900 0
81 20250318 182400 3656586600 9900 9900 9900 9900 0
82 20250318 182300 3656586600 9900 9900 9900 9900 0
83 20250318 182200 3656586600 9900 9900 9900 9900 0
84 20250318 182100 3656586600 9900 9900 9900 9900 0
85 20250318 182000 3656586600 9900 9900 9900 9900 0
86 20250318 181900 3656586600 9900 9900 9900 9900 0
87 20250318 181800 3656586600 9900 9900 9900 9900 0
88 20250318 181700 3656586600 9900 9900 9900 9900 0
89 20250318 181600 3656586600 9900 9900 9900 9900 0
90 20250318 181500 3656586600 9900 9900 9900 9900 0
91 20250318 181400 3656586600 9900 9900 9900 9900 0
92 20250318 181300 3656586600 9900 9900 9900 9900 3626
93 20250318 181200 3656586600 9900 9900 9900 9900 0
94 20250318 181100 3656586600 9900 9900 9900 9900 0
95 20250318 181000 3656586600 9900 9900 9900 9900 0
96 20250318 180900 3656586600 9900 9900 9900 9900 0
97 20250318 180800 3656586600 9900 9900 9900 9900 0
98 20250318 180700 3656586600 9900 9900 9900 9900 0
99 20250318 180600 3656586600 9900 9900 9900 9900 0
100 20250318 180500 3656586600 9900 9900 9900 9900 0
101 20250318 180400 3656586600 9900 9900 9900 9900 0
102 20250318 180300 3656586600 9900 9900 9900 9900 0
103 20250318 180200 3656586600 9900 9900 9900 9900 0
104 20250318 180100 3656586600 9900 9900 9900 9900 0
105 20250318 180000 3656586600 9900 9900 9900 9900 0
106 20250318 175900 3656586600 9900 9900 9900 9900 0
107 20250318 175800 3656586600 9900 9900 9900 9900 0
108 20250318 175700 3656586600 9900 9900 9900 9900 0
109 20250318 175600 3656586600 9900 9900 9900 9900 0
110 20250318 175500 3656586600 9900 9900 9900 9900 0
111 20250318 175400 3656586600 9900 9900 9900 9900 0
112 20250318 175300 3656586600 9900 9900 9900 9900 0
113 20250318 175200 3656586600 9900 9900 9900 9900 0
114 20250318 175100 3656586600 9900 9900 9900 9900 0
115 20250318 175000 3656586600 9900 9900 9900 9900 0
116 20250318 174900 3656586600 9900 9900 9900 9900 0
117 20250318 174800 3656586600 9900 9900 9900 9900 0
118 20250318 174700 3656586600 9900 9900 9900 9900 0
119 20250318 174600 3656586600 9900 9900 9900 9900 0
120 20250318 174500 3656586600 9900 9900 9900 9900 0
121 20250318 174400 3656586600 9900 9900 9900 9900 0
122 20250318 174300 3656586600 9900 9900 9900 9900 3626
123 20250318 174200 3656586600 9900 9900 9900 9900 0
124 20250318 174100 3656586600 9900 9900 9900 9900 0
125 20250318 174000 3656586600 9900 9900 9900 9900 0
126 20250318 173900 3656586600 9900 9900 9900 9900 0
127 20250318 173800 3656586600 9900 9900 9900 9900 0
128 20250318 173700 3656586600 9900 9900 9900 9900 0
129 20250318 173600 3656586600 9900 9900 9900 9900 0
130 20250318 173500 3656586600 9900 9900 9900 9900 0
131 20250318 173400 3656586600 9900 9900 9900 9900 0
132 20250318 173300 3656586600 9900 9900 9900 9900 0
133 20250318 173200 3656586600 9900 9900 9900 9900 0
134 20250318 173100 3656586600 9900 9900 9900 9900 0
135 20250318 173000 3656586600 9900 9900 9900 9900 0
136 20250318 172900 3656586600 9900 9900 9900 9900 0
137 20250318 172800 3656586600 9900 9900 9900 9900 0
138 20250318 172700 3656586600 9900 9900 9900 9900 0
139 20250318 172600 3656586600 9900 9900 9900 9900 0
140 20250318 172500 3656586600 9900 9900 9900 9900 0
141 20250318 172400 3656586600 9900 9900 9900 9900 0
142 20250318 172300 3656586600 9900 9900 9900 9900 0
143 20250318 172200 3656586600 9900 9900 9900 9900 0
144 20250318 172100 3656586600 9900 9900 9900 9900 0
145 20250318 172000 3656586600 9900 9900 9900 9900 0
146 20250318 171900 3656586600 9900 9900 9900 9900 0
147 20250318 171800 3656586600 9900 9900 9900 9900 0
148 20250318 171700 3656586600 9900 9900 9900 9900 0
149 20250318 171600 3656586600 9900 9900 9900 9900 0
150 20250318 171500 3656586600 9900 9900 9900 9900 0
151 20250318 171400 3656586600 9900 9900 9900 9900 0
152 20250318 171300 3656586600 9900 9900 9900 9900 3626
153 20250318 171200 3656586600 9900 9900 9900 9900 0
154 20250318 171100 3656586600 9900 9900 9900 9900 0
155 20250318 171000 3656586600 9900 9900 9900 9900 0
156 20250318 170900 3656586600 9900 9900 9900 9900 0
157 20250318 170800 3656586600 9900 9900 9900 9900 0
158 20250318 170700 3656586600 9900 9900 9900 9900 0
159 20250318 170600 3656586600 9900 9900 9900 9900 0
160 20250318 170500 3656586600 9900 9900 9900 9900 0
161 20250318 170400 3656586600 9900 9900 9900 9900 0
162 20250318 170300 3656586600 9900 9900 9900 9900 0
163 20250318 170200 3656586600 9900 9900 9900 9900 0
164 20250318 170100 3656586600 9900 9900 9900 9900 0
165 20250318 170000 3656586600 9900 9900 9900 9900 0
166 20250318 165900 3656586600 9900 9900 9900 9900 0
167 20250318 165800 3656586600 9900 9900 9900 9900 0
168 20250318 165700 3656586600 9900 9900 9900 9900 0
169 20250318 165600 3656586600 9900 9900 9900 9900 0
170 20250318 165500 3656586600 9900 9900 9900 9900 0
171 20250318 165400 3656586600 9900 9900 9900 9900 0
172 20250318 165300 3656586600 9900 9900 9900 9900 0
173 20250318 165200 3656586600 9900 9900 9900 9900 0
174 20250318 165100 3656586600 9900 9900 9900 9900 0
175 20250318 165000 3656586600 9900 9900 9900 9900 0
176 20250318 164900 3656586600 9900 9900 9900 9900 0
177 20250318 164800 3656586600 9900 9900 9900 9900 0
178 20250318 164700 3656586600 9900 9900 9900 9900 0
179 20250318 164600 3656586600 9900 9900 9900 9900 0
180 20250318 164500 3656586600 9900 9900 9900 9900 0
181 20250318 164400 3656586600 9900 9900 9900 9900 0
182 20250318 164300 3656586600 9900 9900 9900 9900 3626
183 20250318 164200 3656586600 9900 9900 9900 9900 0
184 20250318 164100 3656586600 9900 9900 9900 9900 0
185 20250318 164000 3656586600 9900 9900 9900 9900 0
186 20250318 163900 3656586600 9900 9900 9900 9900 0
187 20250318 163800 3656586600 9900 9900 9900 9900 0
188 20250318 163700 3656586600 9900 9900 9900 9900 0
189 20250318 163600 3656586600 9900 9900 9900 9900 0
190 20250318 163500 3656586600 9900 9900 9900 9900 0
191 20250318 163400 3656586600 9900 9900 9900 9900 0
192 20250318 163300 3656586600 9900 9900 9900 9900 0
193 20250318 163200 3656586600 9900 9900 9900 9900 0
194 20250318 163100 3656586600 9900 9900 9900 9900 0
195 20250318 163000 3656586600 9900 9900 9900 9900 0
196 20250318 162900 3656586600 9900 9900 9900 9900 0
197 20250318 162800 3656586600 9900 9900 9900 9900 0
198 20250318 162700 3656586600 9900 9900 9900 9900 0
199 20250318 162600 3656586600 9900 9900 9900 9900 0
200 20250318 162500 3656586600 9900 9900 9900 9900 0
201 20250318 162400 3656586600 9900 9900 9900 9900 0
202 20250318 162300 3656586600 9900 9900 9900 9900 0
203 20250318 162200 3656586600 9900 9900 9900 9900 0
204 20250318 162100 3656586600 9900 9900 9900 9900 0
205 20250318 162000 3656586600 9900 9900 9900 9900 0
206 20250318 161900 3656586600 9900 9900 9900 9900 0
207 20250318 161800 3656586600 9900 9900 9900 9900 0
208 20250318 161700 3656586600 9900 9900 9900 9900 0
209 20250318 161600 3656586600 9900 9900 9900 9900 0
210 20250318 161500 3656586600 9900 9900 9900 9900 0
211 20250318 161400 3656586600 9900 9900 9900 9900 0
212 20250318 161300 3656586600 9900 9900 9900 9900 3626
213 20250318 161200 3656586600 9900 9900 9900 9900 0
214 20250318 161100 3656586600 9900 9900 9900 9900 0
215 20250318 161000 3656586600 9900 9900 9900 9900 0
216 20250318 160900 3656586600 9900 9900 9900 9900 0
217 20250318 160800 3656586600 9900 9900 9900 9900 0
218 20250318 160700 3656586600 9900 9900 9900 9900 0
219 20250318 160600 3656586600 9900 9900 9900 9900 0
220 20250318 160500 3656586600 9900 9900 9900 9900 0
221 20250318 160400 3656586600 9900 9900 9900 9900 0
222 20250318 160300 3656586600 9900 9900 9900 9900 0
223 20250318 160200 3656586600 9900 9900 9900 9900 0
224 20250318 160100 3656586600 9900 9900 9900 9900 0
225 20250318 160000 3656586600 9900 9900 9900 9900 0
226 20250318 155900 3656586600 9900 9900 9900 9900 0
227 20250318 155800 3656586600 9900 9900 9900 9900 0
228 20250318 155700 3656586600 9900 9900 9900 9900 0
229 20250318 155600 3656586600 9900 9900 9900 9900 0
230 20250318 155500 3656586600 9900 9900 9900 9900 0
231 20250318 155400 3656586600 9900 9900 9900 9900 0
232 20250318 155300 3656586600 9900 9900 9900 9900 0
233 20250318 155200 3656586600 9900 9900 9900 9900 0
234 20250318 155100 3656586600 9900 9900 9900 9900 0
235 20250318 155000 3656586600 9900 9900 9900 9900 0
236 20250318 154900 3656586600 9900 9900 9900 9900 0
237 20250318 154800 3656586600 9900 9900 9900 9900 0
238 20250318 154700 3656586600 9900 9900 9900 9900 0
239 20250318 154600 3656586600 9900 9900 9900 9900 0
240 20250318 154500 3656586600 9900 9900 9900 9900 0
241 20250318 154400 3656586600 9900 9900 9900 9900 0
242 20250318 154300 3656586600 9900 9900 9900 9900 3626
243 20250318 154200 3656586600 9900 9900 9900 9900 0
244 20250318 154100 3656586600 9900 9900 9900 9900 0
245 20250318 154000 3656586600 9900 9900 9900 9900 0
246 20250318 153900 3656586600 9900 9900 9900 9900 0
247 20250318 153800 3656586600 9900 9900 9900 9900 0
248 20250318 153700 3656586600 9900 9900 9900 9900 0
249 20250318 153600 3656586600 9900 9900 9900 9900 0
250 20250318 153500 3656586600 9900 9900 9900 9900 0
251 20250318 153400 3656586600 9900 9900 9900 9900 0
252 20250318 153300 3656586600 9900 9900 9900 9900 0
253 20250318 153200 3656586600 9900 9900 9900 9900 0
254 20250318 153100 3656586600 9900 9900 9900 9900 0
255 20250318 153000 3656586600 9900 9900 9900 9900 3626
256 20250318 152900 3620689200 9930 9930 9930 9930 0
257 20250318 152800 3620689200 9930 9930 9930 9930 0
258 20250318 152700 3620689200 9930 9930 9930 9930 0
259 20250318 152600 3620689200 9930 9930 9930 9930 0
260 20250318 152500 3620689200 9930 9930 9930 9930 0
261 20250318 152400 3620689200 9930 9930 9930 9930 0
262 20250318 152300 3620689200 9930 9930 9930 9930 0
263 20250318 152200 3620689200 9930 9930 9930 9930 0
264 20250318 152100 3620689200 9930 9930 9930 9930 0
265 20250318 152000 3620689200 9930 9930 9930 9930 0
266 20250318 151900 3620689200 9930 9910 9930 9900 670
267 20250318 151800 3614054860 9910 9930 9930 9900 621
268 20250318 151700 3607900180 9930 9900 9940 9900 445
269 20250318 151600 3603482220 9930 9910 9930 9900 2114
270 20250318 151500 3582548240 9900 9910 9910 9890 1133
271 20250318 151400 3571335480 9910 9910 9920 9910 518
272 20250318 151300 3566200000 9910 9930 9930 9900 1375
273 20250318 151200 3552575600 9930 9910 9930 9890 980
274 20250318 151100 3542866580 9910 9930 9930 9910 1011
275 20250318 151000 3532836640 9930 9910 9940 9900 790
276 20250318 150900 3525005990 9910 9920 9920 9900 1579
277 20250318 150800 3509360480 9920 9940 9940 9920 805
278 20250318 150700 3501367330 9950 9930 9950 9930 1004
279 20250318 150600 3491385830 9930 9950 9950 9920 1086
280 20250318 150500 3480606310 9950 9940 9950 9940 937
281 20250318 150400 3471284150 9940 9950 9950 9940 360
282 20250318 150300 3467702760 9950 9920 9950 9920 426
283 20250318 150200 3463468330 9940 9940 9940 9920 428
284 20250318 150100 3459215170 9940 9940 9940 9920 451
285 20250318 150000 3454732250 9940 9930 9940 9910 848
286 20250318 145900 3446314770 9930 9910 9930 9910 877
287 20250318 145800 3437610700 9930 9930 9930 9930 0
288 20250318 145700 3437610700 9930 9910 9930 9910 453
289 20250318 145600 3433117230 9920 9920 9920 9910 738
290 20250318 145500 3425798570 9920 9920 9920 9920 21
291 20250318 145400 3425590250 9920 9900 9920 9890 734
292 20250318 145300 3418330490 9900 9900 9900 9900 215
293 20250318 145200 3416201990 9920 9920 9920 9890 55
294 20250318 145100 3415657420 9920 9910 9920 9910 486
295 20250318 145000 3410837630 9920 9900 9920 9900 21
296 20250318 144900 3410629530 9900 9920 9920 9900 549
297 20250318 144800 3405194070 9920 9910 9920 9910 252
298 20250318 144700 3402694810 9900 9920 9920 9900 668
299 20250318 144600 3396081590 9920 9920 9920 9920 173
300 20250318 144500 3394365430 9910 9880 9910 9880 71
301 20250318 144400 3393661850 9880 9910 9910 9880 221
302 20250318 144300 3391477200 9910 9920 9920 9910 173
303 20250318 144200 3389761050 9880 9880 9880 9870 665
304 20250318 144100 3383195970 9880 9890 9890 9880 853
305 20250318 144000 3374767770 9910 9920 9920 9910 175
306 20250318 143900 3373033510 9920 9920 9920 9920 1
307 20250318 143800 3373023590 9920 9920 9920 9920 52
308 20250318 143700 3372507750 9880 9890 9890 9860 9233
309 20250318 143600 3281368360 9900 9900 9920 9900 215
310 20250318 143500 3279239840 9920 9920 9920 9920 0
311 20250318 143400 3279239840 9920 9910 9920 9910 175
312 20250318 143300 3277503850 9900 9895 9900 9890 70
313 20250318 143200 3276811115 9900 9900 9900 9900 236
314 20250318 143100 3274474715 9900 9890 9900 9890 205
315 20250318 143000 3272446240 9890 9890 9890 9890 0
316 20250318 142900 3272446240 9890 9880 9890 9880 189
317 20250318 142800 3270578620 9880 9900 9900 9880 538
318 20250318 142700 3265261780 9880 9890 9890 9880 153
319 20250318 142600 3263748630 9890 9870 9890 9870 342
320 20250318 142500 3260372850 9870 9870 9870 9870 13
321 20250318 142400 3260244540 9870 9870 9870 9860 1101
322 20250318 142300 3249383810 9890 9880 9890 9870 277
323 20250318 142200 3246646260 9870 9880 9880 9870 996
324 20250318 142100 3236815040 9870 9880 9890 9870 2189
325 20250318 142000 3215194170 9890 9900 9900 9890 5413
326 20250318 141900 3161607300 9910 9910 9910 9910 0
327 20250318 141800 3161607300 9910 9900 9910 9900 424
328 20250318 141700 3157405470 9920 9920 9920 9920 0
329 20250318 141600 3157405470 9920 9920 9920 9920 0
330 20250318 141500 3157405470 9920 9920 9920 9920 234
331 20250318 141400 3155084190 9890 9890 9890 9890 0
332 20250318 141300 3155084190 9890 9900 9900 9890 300
333 20250318 141200 3152116730 9880 9880 9880 9880 113
334 20250318 141100 3151000290 9880 9880 9880 9880 250
335 20250318 141000 3148530290 9890 9890 9890 9890 0
336 20250318 140900 3148530290 9890 9875 9890 9870 529
337 20250318 140800 3143303445 9860 9900 9900 9860 2000
338 20250318 140700 3123567655 9900 9900 9900 9900 152
339 20250318 140600 3122062855 9880 9880 9880 9880 0
340 20250318 140500 3122062855 9880 9910 9910 9880 42
341 20250318 140400 3121646750 9910 9910 9910 9910 172
342 20250318 140300 3119942230 9870 9870 9890 9870 1251
343 20250318 140200 3107571880 9870 9890 9890 9870 2906
344 20250318 140100 3078868110 9890 9895 9900 9880 241
345 20250318 140000 3076483045 9880 9900 9900 9880 31
346 20250318 135900 3076176265 9900 9900 9900 9900 1200
347 20250318 135800 3064296265 9900 9900 9920 9900 239
348 20250318 135700 3061926725 9900 9910 9910 9900 51
349 20250318 135600 3061421325 9900 9900 9900 9900 18
350 20250318 135500 3061243125 9920 9920 9920 9900 234
351 20250318 135400 3058923045 9900 9900 9920 9880 677
352 20250318 135300 3052231665 9900 9900 9900 9900 146
353 20250318 135200 3050786265 9880 9880 9880 9880 16
354 20250318 135100 3050628185 9910 9910 9910 9910 0
355 20250318 135000 3050628185 9910 9900 9910 9890 1250
356 20250318 134900 3038259405 9890 9890 9890 9890 1035
357 20250318 134800 3028023255 9890 9890 9900 9880 2568
358 20250318 134700 3002626185 9890 9900 9900 9890 1187
359 20250318 134600 2990875035 9900 9920 9920 9900 2551
360 20250318 134500 2965573615 9930 9930 9930 9930 31
361 20250318 134400 2965265785 9950 9920 9950 9920 273
362 20250318 134300 2962552435 9930 9950 9950 9930 200
363 20250318 134200 2960566415 9930 9930 9960 9930 204
364 20250318 134100 2958540645 9930 9960 9960 9930 22
365 20250318 134000 2958321585 9960 9970 9970 9960 30
366 20250318 133900 2958022735 9920 9960 9970 9920 209
367 20250318 133800 2955941885 9960 9940 9960 9940 1138
368 20250318 133700 2944609035 9960 9920 9960 9920 32
369 20250318 133600 2944291155 9950 9930 9950 9930 1251
370 20250318 133500 2931847115 9930 9920 9930 9920 22
371 20250318 133400 2931628675 9910 9910 9910 9910 0
372 20250318 133300 2931628675 9910 9930 9930 9910 181
373 20250318 133200 2929831505 9930 9920 9930 9920 79
374 20250318 133100 2929047235 9910 9910 9910 9910 18
375 20250318 133000 2928868855 9930 9930 9940 9910 230
376 20250318 132900 2926585545 9910 9940 9940 9910 480
377 20250318 132800 2921824045 9950 9930 9950 9930 464
378 20250318 132700 2917209495 9910 9910 9910 9910 504
379 20250318 132600 2912214855 9920 9920 9920 9920 11
380 20250318 132500 2912105735 9930 9930 9930 9930 172
381 20250318 132400 2910397775 9920 9920 9920 9920 5
382 20250318 132300 2910348175 9920 9930 9930 9920 858
383 20250318 132200 2901835655 9940 9940 9940 9940 233
384 20250318 132100 2899519635 9940 9930 9940 9930 81
385 20250318 132000 2898715005 9940 9940 9940 9930 23
386 20250318 131900 2898486415 9940 9940 9940 9940 172
387 20250318 131800 2896776735 9940 9890 9940 9890 117
388 20250318 131700 2895615495 9890 9920 9920 9890 30
389 20250318 131600 2895318065 9920 9900 9920 9890 160
390 20250318 131500 2893731145 9910 9910 9910 9910 20
391 20250318 131400 2893532945 9930 9930 9930 9930 172
392 20250318 131300 2891824985 9890 9890 9890 9890 0
393 20250318 131200 2891824985 9890 9890 9900 9890 8
394 20250318 131100 2891745855 9890 9900 9910 9890 393
395 20250318 131000 2887853585 9890 9910 9920 9890 5360
396 20250318 130900 2834723465 9920 9920 9920 9920 822
397 20250318 130800 2826569225 9950 9950 9950 9950 172
398 20250318 130700 2824857825 9940 9940 9940 9940 400
399 20250318 130600 2820881825 9940 9940 9940 9940 0
400 20250318 130500 2820881825 9940 9930 9940 9930 379
401 20250318 130400 2817115065 9930 9930 9930 9930 21
402 20250318 130300 2816906535 9920 9920 9920 9920 16
403 20250318 130200 2816747815 9920 9920 9920 9910 203
404 20250318 130100 2814734355 9920 9920 9920 9920 44
405 20250318 130000 2814297875 9910 9900 9910 9900 8484
406 20250318 125900 2730256275 9900 9910 9910 9900 1582
407 20250318 125800 2714593585 9910 9910 9910 9910 0
408 20250318 125700 2714593585 9910 9910 9910 9910 172
409 20250318 125600 2712889065 9890 9890 9890 9890 355
410 20250318 125500 2709378115 9900 9900 9900 9900 3070
411 20250318 125400 2678985115 9910 9910 9910 9910 237
412 20250318 125300 2676636445 9910 9910 9910 9910 0
413 20250318 125200 2676636445 9910 9910 9910 9910 562
414 20250318 125100 2671067025 9920 9900 9920 9900 218
415 20250318 125000 2668905385 9900 9900 9900 9900 45
416 20250318 124900 2668459885 9920 9920 9920 9920 173
417 20250318 124800 2666743725 9900 9920 9920 9900 27
418 20250318 124700 2666476355 9920 9920 9920 9920 5
419 20250318 124600 2666426755 9920 9920 9920 9920 183
420 20250318 124500 2664611395 9900 9910 9920 9900 92
421 20250318 124400 2663699785 9910 9910 9910 9900 1026
422 20250318 124300 2653534395 9930 9915 9930 9900 373
423 20250318 124200 2649836490 9900 9900 9900 9900 21
424 20250318 124100 2649628590 9950 9890 9950 9890 409
425 20250318 124000 2645577510 9890 9860 9890 9860 2039
426 20250318 123900 2625459560 9860 9860 9860 9860 66
427 20250318 123800 2624808800 9860 9870 9870 9860 720
428 20250318 123700 2617703870 9870 9870 9870 9870 1202
429 20250318 123600 2605840130 9870 9880 9880 9870 663
430 20250318 123500 2599294260 9880 9880 9890 9880 262
431 20250318 123400 2596703980 9880 9900 9900 9880 2718
432 20250318 123300 2569823960 9900 9900 9900 9900 329
433 20250318 123200 2566566860 9910 9900 9910 9900 295
434 20250318 123100 2563645860 9900 9890 9910 9890 307
435 20250318 123000 2560609220 9890 9900 9900 9890 1953
436 20250318 122900 2541274660 9900 9910 9910 9900 385
437 20250318 122800 2537459430 9900 9900 9900 9900 138
438 20250318 122700 2536093230 9900 9900 9910 9900 147
439 20250318 122600 2534637820 9900 9930 9930 9900 2917
440 20250318 122500 2505731380 9920 9930 9930 9900 4607
441 20250318 122400 2460059490 9960 9960 9960 9960 172
442 20250318 122300 2458346370 9920 9920 9920 9920 937
443 20250318 122200 2449051330 9920 9930 9930 9920 1046
444 20250318 122100 2438669100 9930 9930 9950 9930 360
445 20250318 122000 2435090840 9960 9930 9960 9930 37
446 20250318 121900 2434723400 9930 9930 9930 9930 260
447 20250318 121800 2432141600 9930 9940 9950 9930 575
448 20250318 121700 2426424590 9950 9950 9950 9950 1
449 20250318 121600 2426414640 9950 9950 9950 9950 0
450 20250318 121500 2426414640 9950 9950 9950 9950 208
451 20250318 121400 2424345040 9950 9950 9950 9950 0
452 20250318 121300 2424345040 9950 9950 9950 9950 0
453 20250318 121200 2424345040 9950 9950 9950 9950 239
454 20250318 121100 2421966990 9950 9950 9950 9950 143
455 20250318 121000 2420544140 9950 9940 9950 9940 254
456 20250318 120900 2418017650 9940 9930 9940 9930 75
457 20250318 120800 2417272270 9930 9955 9955 9930 1551
458 20250318 120700 2401851020 9955 9950 9960 9950 989
459 20250318 120600 2392000840 9950 9950 9950 9950 1120
460 20250318 120500 2380856840 9950 9950 9950 9950 0
461 20250318 120400 2380856840 9950 9950 9950 9950 173
462 20250318 120300 2379135490 9950 9945 9950 9945 40
463 20250318 120200 2378737565 9950 9950 9950 9950 0
464 20250318 120100 2378737565 9950 9950 9950 9950 173
465 20250318 120000 2377016215 9945 9945 9950 9945 22
466 20250318 115900 2376797420 9950 9950 9950 9950 173
467 20250318 115800 2375076070 9950 9950 9950 9950 0
468 20250318 115700 2375076070 9950 9950 9950 9950 0
469 20250318 115600 2375076070 9950 9950 9950 9950 172
470 20250318 115500 2373364670 9920 9920 9920 9920 5
471 20250318 115400 2373315070 9920 9940 9940 9920 525
472 20250318 115300 2368103790 9940 9940 9940 9940 266
473 20250318 115200 2365459750 9940 9940 9940 9940 0
474 20250318 115100 2365459750 9940 9940 9940 9940 44
475 20250318 115000 2365022390 9940 9940 9940 9940 186
476 20250318 114900 2363173550 9940 9940 9940 9940 0
477 20250318 114800 2363173550 9940 9940 9940 9940 37
478 20250318 114700 2362805770 9940 9920 9940 9920 1114
479 20250318 114600 2351743280 9920 9920 9920 9920 191
480 20250318 114500 2349848560 9920 9950 9950 9920 3114
481 20250318 114400 2318935840 9950 9950 9950 9950 151
482 20250318 114300 2317433390 9950 9960 9960 9950 3
483 20250318 114200 2317403520 9960 9960 9960 9960 173
484 20250318 114100 2315680440 9960 9960 9960 9960 1
485 20250318 114000 2315670480 9950 9960 9960 9950 1660
486 20250318 113900 2299153280 9960 9960 9960 9960 172
487 20250318 113800 2297440160 9940 9940 9940 9940 91
488 20250318 113700 2296535620 9960 9950 9960 9950 102
489 20250318 113600 2295520700 9950 9950 9950 9950 176
490 20250318 113500 2293769500 9950 9950 9950 9950 2
491 20250318 113400 2293749600 9950 9950 9950 9950 0
492 20250318 113300 2293749600 9950 9950 9950 9950 2242
493 20250318 113200 2271441700 9970 9950 9970 9950 230
494 20250318 113100 2269149980 9950 9940 9950 9930 234
495 20250318 113000 2266821730 9950 9950 9950 9950 0
496 20250318 112900 2266821730 9950 9950 9950 9950 210
497 20250318 112800 2264732230 9950 9950 9950 9950 222
498 20250318 112700 2262523330 9950 9950 9950 9950 3
499 20250318 112600 2262493480 9950 9930 9950 9930 87
500 20250318 112500 2261627870 9950 9940 9950 9930 517
501 20250318 112400 2256492310 9940 9940 9940 9940 1710
502 20250318 112300 2239494910 9940 9940 9940 9940 48
503 20250318 112200 2239017790 9940 9930 9940 9930 194
504 20250318 112100 2237089610 9930 9930 9930 9930 252
505 20250318 112000 2234587250 9930 9930 9930 9920 516
506 20250318 111900 2229463720 9930 9930 9930 9930 2
507 20250318 111800 2229443860 9930 9930 9930 9930 3
508 20250318 111700 2229414070 9930 9930 9930 9930 321
509 20250318 111600 2226226540 9920 9930 9930 9920 496
510 20250318 111500 2221305710 9930 9930 9940 9930 169
511 20250318 111400 2219627530 9930 9930 9930 9930 93
512 20250318 111300 2218704040 9920 9930 9930 9920 2190
513 20250318 111200 2196971380 9930 9930 9930 9930 527
514 20250318 111100 2191738270 9940 9930 9940 9930 309
515 20250318 111000 2188667020 9930 9930 9930 9930 0
516 20250318 110900 2188667020 9930 9930 9930 9930 5
517 20250318 110800 2188617370 9930 9930 9930 9930 6338
518 20250318 110700 2125681030 9940 9930 9940 9930 627
519 20250318 110600 2119453400 9930 9940 9960 9930 997
520 20250318 110500 2109532120 9940 9940 9940 9940 121
521 20250318 110400 2108329380 9940 9940 9940 9940 6
522 20250318 110300 2108269740 9930 9930 9950 9930 624
523 20250318 110200 2102069960 9930 9930 9930 9930 570
524 20250318 110100 2096409860 9930 9940 9940 9930 247
525 20250318 110000 2093954760 9950 9930 9950 9930 275
526 20250318 105900 2091219530 9940 9940 9940 9940 150
527 20250318 105800 2089728530 9950 9950 9950 9950 22
528 20250318 105700 2089509630 9950 9940 9960 9940 186
529 20250318 105600 2087657300 9940 9940 9940 9940 917
530 20250318 105500 2078542320 9940 9960 9960 9940 94
531 20250318 105400 2077607810 9950 9940 9950 9940 160
532 20250318 105300 2076015820 9950 9950 9950 9950 0
533 20250318 105200 2076015820 9950 9950 9950 9930 656
534 20250318 105100 2069496780 9940 9930 9940 9930 40
535 20250318 105000 2069099420 9920 9930 9930 9920 645
536 20250318 104900 2062695820 9930 9940 9940 9920 242
537 20250318 104800 2060290820 9920 9920 9920 9920 12
538 20250318 104700 2060171780 9920 9940 9940 9920 334
539 20250318 104600 2056856820 9940 9930 9940 9930 110
540 20250318 104500 2055764510 9920 9920 9920 9920 0
541 20250318 104400 2055764510 9920 9910 9920 9910 63
542 20250318 104300 2055139650 9920 9920 9920 9920 176
543 20250318 104200 2053393730 9900 9910 9910 9900 2050
544 20250318 104100 2033090740 9900 9900 9910 9900 976
545 20250318 104000 2023426590 9900 9910 9910 9900 770
546 20250318 103900 2015796480 9910 9930 9930 9910 3499
547 20250318 103800 1981116510 9930 9930 9940 9930 176
548 20250318 103700 1979367110 9920 9930 9930 9920 18
549 20250318 103600 1979188430 9940 9940 9940 9940 0
550 20250318 103500 1979188430 9940 9940 9940 9940 174
551 20250318 103400 1977458870 9920 9920 9920 9910 2901
552 20250318 103300 1948686930 9930 9940 9940 9930 113
553 20250318 103200 1947564830 9940 9950 9950 9930 954
554 20250318 103100 1938088540 9940 9940 9940 9940 574
555 20250318 103000 1932382980 9940 9970 9970 9940 1524
556 20250318 102900 1917230120 9960 9970 9980 9960 207
557 20250318 102800 1915164880 9960 9975 9975 9960 244
558 20250318 102700 1912733315 9980 9980 9980 9980 285
559 20250318 102600 1909889015 9980 9970 9980 9970 1000
560 20250318 102500 1899909115 9960 9970 9970 9960 1181
561 20250318 102400 1888136355 9970 9960 9970 9960 1569
562 20250318 102300 1872507365 9950 9960 9960 9950 56
563 20250318 102200 1871949645 9950 9970 9970 9950 79
564 20250318 102100 1871163565 9950 9950 9990 9950 183
565 20250318 102000 1869335835 9950 9940 9950 9940 586
566 20250318 101900 1863510135 9940 9940 9940 9940 60
567 20250318 101800 1862913735 9940 9930 9940 9930 99
568 20250318 101700 1861929685 9930 9930 9930 9930 103
569 20250318 101600 1860906895 9940 9940 9940 9930 663
570 20250318 101500 1854317365 9940 9950 9950 9930 594
571 20250318 101400 1848417625 9930 9960 9960 9930 1818
572 20250318 101300 1830324105 9970 9980 9980 9970 485
573 20250318 101200 1825486855 9980 9970 9990 9970 1327
574 20250318 101100 1812256325 9980 9990 9990 9980 1151
575 20250318 101000 1800762665 10000 9990 10000 9990 777
576 20250318 100900 1792992715 9990 9980 9990 9980 483
577 20250318 100800 1788168235 9990 9990 9990 9990 563
578 20250318 100700 1782543865 9990 9960 9990 9950 2229
579 20250318 100600 1760316645 9950 9950 9950 9950 5
580 20250318 100500 1760266895 9960 9930 9960 9920 1695
581 20250318 100400 1743445425 9950 9930 9950 9920 2173
582 20250318 100300 1721874625 9920 9950 9950 9920 1036
583 20250318 100200 1711591545 9930 9940 9940 9930 697
584 20250318 100100 1704668605 9920 9930 9930 9920 1473
585 20250318 100000 1690051815 9930 9920 9930 9920 885
586 20250318 095900 1681271225 9920 9920 9940 9920 271
587 20250318 095800 1678579225 9930 9930 9940 9930 1139
588 20250318 095700 1667268935 9930 9920 9930 9920 2468
589 20250318 095600 1642770475 9920 9940 9940 9910 4083
590 20250318 095500 1602254565 9940 9940 9950 9940 1702
591 20250318 095400 1585336565 9940 9960 9960 9940 2582
592 20250318 095300 1559648345 9970 9970 9980 9955 1383
593 20250318 095200 1545871955 9960 9970 9970 9960 1477
594 20250318 095100 1531148375 9970 9980 9980 9970 293
595 20250318 095000 1528225235 9990 9980 9990 9960 1373
596 20250318 094900 1514536665 9980 9980 9980 9980 87
597 20250318 094800 1513668405 9980 9980 9980 9980 3244
598 20250318 094700 1481293285 9960 9960 9960 9950 141
599 20250318 094600 1479889225 9980 9980 9980 9950 683
600 20250318 094500 1473087655 9980 9970 9980 9960 1066
601 20250318 094400 1462465635 9970 9980 9980 9950 1603
602 20250318 094300 1446496325 9980 9960 9980 9960 172
603 20250318 094200 1444782055 9960 9970 9970 9960 2872
604 20250318 094100 1416172365 9970 9980 9980 9970 792
605 20250318 094000 1408274905 9970 9970 9970 9970 51
606 20250318 093900 1407766435 9980 9960 9980 9960 344
607 20250318 093800 1404336225 9960 9960 9960 9950 555
608 20250318 093700 1398808815 9960 9980 9980 9960 978
609 20250318 093600 1389064385 9960 9970 9990 9950 4498
610 20250318 093500 1344268785 9970 9990 9990 9970 13957
611 20250318 093400 1204899325 9990 10000 10000 9990 2343
612 20250318 093300 1181475575 10010 10005 10010 10000 1978
613 20250318 093200 1161693715 10010 10020 10020 10010 1633
614 20250318 093100 1145345965 10025 10010 10030 10010 538
615 20250318 093000 1139956440 10010 10010 10020 10010 437
616 20250318 092900 1135581870 10010 10010 10010 10000 1288
617 20250318 092800 1122689090 10010 10010 10030 10010 1008
618 20250318 092700 1112595220 10020 10020 10020 10020 431
619 20250318 092600 1108276600 10030 10040 10040 10030 1734
620 20250318 092500 1090884080 10030 10020 10030 10010 2794
621 20250318 092400 1062904390 10030 10020 10030 10020 33
622 20250318 092300 1062573420 10030 10030 10030 10000 1956
623 20250318 092200 1042974020 10030 10030 10030 10020 717
624 20250318 092100 1035783390 10020 10050 10050 10020 584
625 20250318 092000 1029918320 10020 10000 10020 9990 1310
626 20250318 091900 1016807290 10000 10030 10030 10000 3042
627 20250318 091800 986374130 10030 10010 10030 9990 2588
628 20250318 091700 960457860 9990 10050 10060 9990 12788
629 20250318 091600 832494770 10040 10060 10070 10040 922
630 20250318 091500 823229770 10060 10050 10060 10030 1034
631 20250318 091400 812840920 10030 10030 10030 10010 1494
632 20250318 091300 797868050 10030 10020 10040 10010 2473
633 20250318 091200 773073120 10010 10010 10040 10010 1561
634 20250318 091100 757447480 10010 10010 10040 10010 2119
635 20250318 091000 736220990 10010 10030 10030 10010 587
636 20250318 090900 730342260 10040 10000 10040 10000 1361
637 20250318 090800 716720700 10000 10020 10020 9990 17575
638 20250318 090700 540928250 10030 10050 10050 10030 1552
639 20250318 090600 525342320 10050 10020 10060 10010 2551
640 20250318 090500 499732210 10010 10080 10080 10010 7439
641 20250318 090400 425035860 10070 10080 10100 10050 5535
642 20250318 090300 369339900 10060 10080 10110 10050 10598
643 20250318 090200 262706070 10080 10130 10140 10070 11158
644 20250318 090100 150136370 10140 10150 10150 10110 3277
645 20250318 090000 116916240 10160 10300 10300 10160 11399

1
059090/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,33416778,0,330491934420,0.00
20250313,0,33416778,0,315120216540,0.00
20250312,0,33416778,0,297409324200,0.00
20250311,0,33416778,0,288052626360,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 33416778 0 330491934420 0.00
3 20250313 0 33416778 0 315120216540 0.00
4 20250312 0 33416778 0 297409324200 0.00
5 20250311 0 33416778 0 288052626360 0.00