ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

597
010140/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185500,271162905915,14080,14080,14080,14080,1322954
20250313,185400,271162905915,14080,14080,14080,14080,0
20250313,185300,271162905915,14080,14080,14080,14080,0
20250313,185200,271162905915,14080,14080,14080,14080,0
20250313,185100,271162905915,14080,14080,14080,14080,0
20250313,185000,271162905915,14080,14080,14080,14080,0
20250313,184900,271162905915,14080,14080,14080,14080,0
20250313,184800,271162905915,14080,14080,14080,14080,0
20250313,184700,271162905915,14080,14080,14080,14080,0
20250313,184600,271162905915,14080,14080,14080,14080,0
20250313,184500,271162905915,14080,14080,14080,14080,0
20250313,184400,271162905915,14080,14080,14080,14080,0
20250313,184300,271162905915,14080,14080,14080,14080,0
20250313,184200,271162905915,14080,14080,14080,14080,0
20250313,184100,271162905915,14080,14080,14080,14080,0
20250313,184000,271162905915,14080,14080,14080,14080,0
20250313,183900,271162905915,14080,14080,14080,14080,0
20250313,183800,271162905915,14080,14080,14080,14080,0
20250313,183700,271162905915,14080,14080,14080,14080,0
20250313,183600,271162905915,14080,14080,14080,14080,0
20250313,183500,271162905915,14080,14080,14080,14080,0
20250313,183400,271162905915,14080,14080,14080,14080,0
20250313,183300,271162905915,14080,14080,14080,14080,0
20250313,183200,271162905915,14080,14080,14080,14080,0
20250313,183100,271162905915,14080,14080,14080,14080,0
20250313,183000,271162905915,14080,14080,14080,14080,0
20250313,182900,271162905915,14080,14080,14080,14080,0
20250313,182800,271162905915,14080,14080,14080,14080,0
20250313,182700,271162905915,14080,14080,14080,14080,0
20250313,182600,271162905915,14080,14080,14080,14080,0
20250313,182500,271162905915,14080,14080,14080,14080,1322954
20250313,182400,271162905915,14080,14080,14080,14080,0
20250313,182300,271162905915,14080,14080,14080,14080,0
20250313,182200,271162905915,14080,14080,14080,14080,0
20250313,182100,271162905915,14080,14080,14080,14080,0
20250313,182000,271162905915,14080,14080,14080,14080,0
20250313,181900,271162905915,14080,14080,14080,14080,0
20250313,181800,271162905915,14080,14080,14080,14080,0
20250313,181700,271162905915,14080,14080,14080,14080,0
20250313,181600,271162905915,14080,14080,14080,14080,0
20250313,181500,271162905915,14080,14080,14080,14080,0
20250313,181400,271162905915,14080,14080,14080,14080,0
20250313,181300,271162905915,14080,14080,14080,14080,0
20250313,181200,271162905915,14080,14080,14080,14080,0
20250313,181100,271162905915,14080,14080,14080,14080,0
20250313,181000,271162905915,14080,14080,14080,14080,0
20250313,180900,271162905915,14080,14080,14080,14080,0
20250313,180800,271162905915,14080,14080,14080,14080,0
20250313,180700,271162905915,14080,14080,14080,14080,0
20250313,180600,271162905915,14080,14080,14080,14080,0
20250313,180500,271162905915,14080,14080,14080,14080,0
20250313,180400,271162905915,14080,14080,14080,14080,0
20250313,180300,271162905915,14080,14080,14080,14080,0
20250313,180200,271162905915,14080,14080,14080,14080,0
20250313,180100,271162905915,14080,14080,14080,14080,0
20250313,180000,271162905915,14080,14080,14080,14080,0
20250313,175900,271162905915,14080,14080,14080,14080,0
20250313,175800,271162905915,14080,14080,14080,14080,0
20250313,175700,271162905915,14080,14080,14080,14080,0
20250313,175600,271162905915,14080,14080,14080,14080,0
20250313,175500,271162905915,14080,14080,14080,14080,1322954
20250313,175400,271162905915,14080,14080,14080,14080,0
20250313,175300,271162905915,14080,14080,14080,14080,0
20250313,175200,271162905915,14080,14080,14080,14080,0
20250313,175100,271162905915,14080,14080,14080,14080,0
20250313,175000,271162905915,14080,14080,14080,14080,0
20250313,174900,271162905915,14080,14080,14080,14080,0
20250313,174800,271162905915,14080,14080,14080,14080,0
20250313,174700,271162905915,14080,14080,14080,14080,0
20250313,174600,271162905915,14080,14080,14080,14080,0
20250313,174500,271162905915,14080,14080,14080,14080,0
20250313,174400,271162905915,14080,14080,14080,14080,0
20250313,174300,271162905915,14080,14080,14080,14080,0
20250313,174200,271162905915,14080,14080,14080,14080,0
20250313,174100,271162905915,14080,14080,14080,14080,0
20250313,174000,271162905915,14080,14080,14080,14080,0
20250313,173900,271162905915,14080,14080,14080,14080,0
20250313,173800,271162905915,14080,14080,14080,14080,0
20250313,173700,271162905915,14080,14080,14080,14080,0
20250313,173600,271162905915,14080,14080,14080,14080,0
20250313,173500,271162905915,14080,14080,14080,14080,0
20250313,173400,271162905915,14080,14080,14080,14080,0
20250313,173300,271162905915,14080,14080,14080,14080,0
20250313,173200,271162905915,14080,14080,14080,14080,0
20250313,173100,271162905915,14080,14080,14080,14080,0
20250313,173000,271162905915,14080,14080,14080,14080,0
20250313,172900,271162905915,14080,14080,14080,14080,0
20250313,172800,271162905915,14080,14080,14080,14080,0
20250313,172700,271162905915,14080,14080,14080,14080,0
20250313,172600,271162905915,14080,14080,14080,14080,0
20250313,172500,271162905915,14080,14080,14080,14080,1322954
20250313,172400,271162905915,14080,14080,14080,14080,0
20250313,172300,271162905915,14080,14080,14080,14080,0
20250313,172200,271162905915,14080,14080,14080,14080,0
20250313,172100,271162905915,14080,14080,14080,14080,0
20250313,172000,271162905915,14080,14080,14080,14080,0
20250313,171900,271162905915,14080,14080,14080,14080,0
20250313,171800,271162905915,14080,14080,14080,14080,0
20250313,171700,271162905915,14080,14080,14080,14080,0
20250313,171600,271162905915,14080,14080,14080,14080,0
20250313,171500,271162905915,14080,14080,14080,14080,0
20250313,171400,271162905915,14080,14080,14080,14080,0
20250313,171300,271162905915,14080,14080,14080,14080,0
20250313,171200,271162905915,14080,14080,14080,14080,0
20250313,171100,271162905915,14080,14080,14080,14080,0
20250313,171000,271162905915,14080,14080,14080,14080,0
20250313,170900,271162905915,14080,14080,14080,14080,0
20250313,170800,271162905915,14080,14080,14080,14080,0
20250313,170700,271162905915,14080,14080,14080,14080,0
20250313,170600,271162905915,14080,14080,14080,14080,0
20250313,170500,271162905915,14080,14080,14080,14080,0
20250313,170400,271162905915,14080,14080,14080,14080,0
20250313,170300,271162905915,14080,14080,14080,14080,0
20250313,170200,271162905915,14080,14080,14080,14080,0
20250313,170100,271162905915,14080,14080,14080,14080,0
20250313,170000,271162905915,14080,14080,14080,14080,0
20250313,165900,271162905915,14080,14080,14080,14080,0
20250313,165800,271162905915,14080,14080,14080,14080,0
20250313,165700,271162905915,14080,14080,14080,14080,0
20250313,165600,271162905915,14080,14080,14080,14080,0
20250313,165500,271162905915,14080,14080,14080,14080,1322954
20250313,165400,271162905915,14080,14080,14080,14080,0
20250313,165300,271162905915,14080,14080,14080,14080,0
20250313,165200,271162905915,14080,14080,14080,14080,0
20250313,165100,271162905915,14080,14080,14080,14080,0
20250313,165000,271162905915,14080,14080,14080,14080,0
20250313,164900,271162905915,14080,14080,14080,14080,0
20250313,164800,271162905915,14080,14080,14080,14080,0
20250313,164700,271162905915,14080,14080,14080,14080,0
20250313,164600,271162905915,14080,14080,14080,14080,0
20250313,164500,271162905915,14080,14080,14080,14080,0
20250313,164400,271162905915,14080,14080,14080,14080,0
20250313,164300,271162905915,14080,14080,14080,14080,0
20250313,164200,271162905915,14080,14080,14080,14080,0
20250313,164100,271162905915,14080,14080,14080,14080,0
20250313,164000,271162905915,14080,14080,14080,14080,0
20250313,163900,271162905915,14080,14080,14080,14080,0
20250313,163800,271162905915,14080,14080,14080,14080,0
20250313,163700,271162905915,14080,14080,14080,14080,0
20250313,163600,271162905915,14080,14080,14080,14080,0
20250313,163500,271162905915,14080,14080,14080,14080,0
20250313,163400,271162905915,14080,14080,14080,14080,0
20250313,163300,271162905915,14080,14080,14080,14080,0
20250313,163200,271162905915,14080,14080,14080,14080,0
20250313,163100,271162905915,14080,14080,14080,14080,0
20250313,163000,271162905915,14080,14080,14080,14080,0
20250313,162900,271162905915,14080,14080,14080,14080,0
20250313,162800,271162905915,14080,14080,14080,14080,0
20250313,162700,271162905915,14080,14080,14080,14080,0
20250313,162600,271162905915,14080,14080,14080,14080,0
20250313,162500,271162905915,14080,14080,14080,14080,1322954
20250313,162400,271162905915,14080,14080,14080,14080,0
20250313,162300,271162905915,14080,14080,14080,14080,0
20250313,162200,271162905915,14080,14080,14080,14080,0
20250313,162100,271162905915,14080,14080,14080,14080,0
20250313,162000,271162905915,14080,14080,14080,14080,0
20250313,161900,271162905915,14080,14080,14080,14080,0
20250313,161800,271162905915,14080,14080,14080,14080,0
20250313,161700,271162905915,14080,14080,14080,14080,0
20250313,161600,271162905915,14080,14080,14080,14080,0
20250313,161500,271162905915,14080,14080,14080,14080,0
20250313,161400,271162905915,14080,14080,14080,14080,0
20250313,161300,271162905915,14080,14080,14080,14080,0
20250313,161200,271162905915,14080,14080,14080,14080,0
20250313,161100,271162905915,14080,14080,14080,14080,0
20250313,161000,271162905915,14080,14080,14080,14080,0
20250313,160900,271162905915,14080,14080,14080,14080,0
20250313,160800,271162905915,14080,14080,14080,14080,0
20250313,160700,271162905915,14080,14080,14080,14080,0
20250313,160600,271162905915,14080,14080,14080,14080,0
20250313,160500,271162905915,14080,14080,14080,14080,0
20250313,160400,271162905915,14080,14080,14080,14080,0
20250313,160300,271162905915,14080,14080,14080,14080,0
20250313,160200,271162905915,14080,14080,14080,14080,0
20250313,160100,271162905915,14080,14080,14080,14080,0
20250313,160000,271162905915,14080,14080,14080,14080,0
20250313,155900,271162905915,14080,14080,14080,14080,0
20250313,155800,271162905915,14080,14080,14080,14080,0
20250313,155700,271162905915,14080,14080,14080,14080,0
20250313,155600,271162905915,14080,14080,14080,14080,0
20250313,155500,271162905915,14080,14080,14080,14080,1322954
20250313,155400,271162905915,14080,14080,14080,14080,0
20250313,155300,271162905915,14080,14080,14080,14080,0
20250313,155200,271162905915,14080,14080,14080,14080,0
20250313,155100,271162905915,14080,14080,14080,14080,0
20250313,155000,271162905915,14080,14080,14080,14080,0
20250313,154900,271162905915,14080,14080,14080,14080,0
20250313,154800,271162905915,14080,14080,14080,14080,0
20250313,154700,271162905915,14080,14080,14080,14080,0
20250313,154600,271162905915,14080,14080,14080,14080,0
20250313,154500,271162905915,14080,14080,14080,14080,0
20250313,154400,271162905915,14080,14080,14080,14080,0
20250313,154300,271162905915,14080,14080,14080,14080,0
20250313,154200,271162905915,14080,14080,14080,14080,0
20250313,154100,271162905915,14080,14080,14080,14080,0
20250313,154000,271162905915,14080,14080,14080,14080,0
20250313,153900,271162905915,14080,14080,14080,14080,0
20250313,153800,271162905915,14080,14080,14080,14080,0
20250313,153700,271162905915,14080,14080,14080,14080,0
20250313,153600,271162905915,14080,14080,14080,14080,0
20250313,153500,271162905915,14080,14080,14080,14080,0
20250313,153400,271162905915,14080,14080,14080,14080,0
20250313,153300,271162905915,14080,14080,14080,14080,0
20250313,153200,271162905915,14080,14080,14080,14080,0
20250313,153100,271162905915,14080,14080,14080,14080,0
20250313,153000,271162905915,14080,14080,14080,14080,1322954
20250313,152900,252535713595,14140,14140,14140,14140,0
20250313,152800,252535713595,14140,14140,14140,14140,0
20250313,152700,252535713595,14140,14140,14140,14140,0
20250313,152600,252535713595,14140,14140,14140,14140,0
20250313,152500,252535713595,14140,14140,14140,14140,0
20250313,152400,252535713595,14140,14140,14140,14140,0
20250313,152300,252535713595,14140,14140,14140,14140,0
20250313,152200,252535713595,14140,14140,14140,14140,0
20250313,152100,252535713595,14140,14140,14140,14140,0
20250313,152000,252535713595,14140,14140,14140,14140,0
20250313,151900,252535713595,14140,14160,14170,14140,52204
20250313,151800,251796913895,14160,14170,14170,14150,30896
20250313,151700,251359538020,14160,14165,14170,14160,32326
20250313,151600,250901717585,14170,14190,14190,14160,84454
20250313,151500,249704682085,14190,14170,14190,14170,41331
20250313,151400,249118578355,14180,14180,14180,14170,26788
20250313,151300,248738863640,14180,14180,14180,14170,14814
20250313,151200,248528854775,14180,14180,14180,14170,11125
20250313,151100,248371117665,14180,14170,14180,14170,20002
20250313,151000,248087543905,14180,14180,14180,14170,24532
20250313,150900,247739816620,14180,14180,14190,14170,22490
20250313,150800,247420862315,14190,14190,14190,14180,22442
20250313,150700,247102443405,14190,14160,14190,14150,72827
20250313,150600,246070659860,14160,14150,14160,14140,25606
20250313,150500,245708351945,14150,14130,14150,14120,44686
20250313,150400,245076791045,14130,14130,14130,14120,11644
20250313,150300,244912328110,14130,14140,14140,14120,38351
20250313,150200,244370557425,14130,14145,14150,14130,46076
20250313,150100,243719052340,14140,14160,14160,14140,25627
20250313,150000,243356470005,14150,14155,14160,14150,11865
20250313,145900,243188511105,14150,14150,14160,14150,10821
20250313,145800,243035360465,14150,14160,14160,14150,16917
20250313,145700,242795947630,14150,14150,14160,14150,9185
20250313,145600,242665962290,14150,14150,14160,14140,24908
20250313,145500,242313615785,14150,14150,14160,14140,35195
20250313,145400,241815592320,14160,14140,14160,14140,19751
20250313,145300,241536052750,14150,14140,14150,14130,13591
20250313,145200,241343867695,14130,14130,14140,14130,15283
20250313,145100,241127852810,14140,14120,14140,14120,16561
20250313,145000,240893843140,14130,14120,14130,14120,11251
20250313,144900,240734904070,14130,14130,14130,14120,16314
20250313,144800,240504460830,14120,14120,14130,14120,21115
20250313,144700,240206222205,14120,14120,14130,14120,22303
20250313,144600,239891281480,14130,14140,14140,14120,21396
20250313,144500,239588941600,14130,14160,14170,14130,70420
20250313,144400,238592481320,14170,14170,14170,14160,9164
20250313,144300,238462680650,14160,14160,14170,14160,5172
20250313,144200,238389427310,14170,14160,14170,14160,12347
20250313,144100,238214562915,14160,14175,14180,14160,22899
20250313,144000,237890079920,14170,14180,14180,14170,10184
20250313,143900,237745720560,14180,14180,14190,14170,7838
20250313,143800,237634581805,14190,14185,14200,14160,22444
20250313,143700,237316235265,14180,14180,14190,14160,22417
20250313,143600,236998457800,14180,14170,14190,14170,25644
20250313,143500,236634872805,14180,14160,14180,14150,22290
20250313,143400,236319190355,14160,14180,14180,14140,27794
20250313,143300,235925654165,14170,14150,14180,14140,32523
20250313,143200,235465090835,14140,14140,14150,14140,4746
20250313,143100,235397958120,14150,14140,14150,14130,19446
20250313,143000,235123055225,14150,14140,14150,14130,15872
20250313,142900,234898591010,14150,14150,14150,14140,9444
20250313,142800,234764983050,14150,14165,14165,14120,54687
20250313,142700,233991391855,14165,14170,14180,14160,18760
20250313,142600,233725540125,14170,14170,14180,14160,13111
20250313,142500,233539752535,14170,14190,14190,14160,33917
20250313,142400,233059004295,14180,14180,14190,14170,37051
20250313,142300,232533702395,14180,14160,14180,14150,30680
20250313,142200,232099143880,14160,14135,14160,14130,32275
20250313,142100,231642361520,14140,14110,14140,14110,23624
20250313,142000,231308710065,14110,14095,14120,14090,26159
20250313,141900,230939707710,14100,14095,14100,14090,8827
20250313,141800,230815308235,14100,14100,14100,14090,15646
20250313,141700,230594796740,14090,14090,14100,14090,11240
20250313,141600,230436384145,14100,14100,14100,14090,6065
20250313,141500,230350894855,14100,14120,14120,14090,51964
20250313,141400,229618296355,14120,14110,14120,14100,11424
20250313,141300,229457115430,14110,14110,14110,14100,22679
20250313,141200,229137162540,14100,14100,14110,14100,9336
20250313,141100,229005484665,14100,14100,14110,14090,38358
20250313,141000,228464648265,14100,14100,14110,14100,12496
20250313,140900,228288419650,14100,14110,14120,14100,15771
20250313,140800,228065961795,14110,14120,14120,14110,11337
20250313,140700,227905968845,14120,14110,14120,14100,20213
20250313,140600,227620749980,14120,14100,14120,14100,10731
20250313,140500,227469342730,14110,14110,14120,14100,11123
20250313,140400,227312466510,14100,14095,14100,14090,12281
20250313,140300,227139354520,14095,14100,14110,14090,16276
20250313,140200,226909863570,14090,14110,14110,14090,9900
20250313,140100,226770286975,14110,14070,14130,14070,47837
20250313,140000,226095871715,14080,14080,14090,14070,16952
20250313,135900,225857201370,14090,14090,14090,14080,15454
20250313,135800,225639593490,14080,14080,14090,14080,11218
20250313,135700,225481634080,14090,14080,14090,14070,13256
20250313,135600,225295022740,14070,14060,14080,14060,23423
20250313,135500,224965560530,14060,14065,14070,14050,15516
20250313,135400,224747404600,14070,14060,14100,14050,88216
20250313,135300,223506496295,14070,14070,14080,14060,34068
20250313,135200,223027413195,14070,14090,14100,14070,116656
20250313,135100,221384646985,14100,14105,14110,14090,41815
20250313,135000,220795039550,14110,14110,14110,14100,17831
20250313,134900,220543581785,14100,14120,14120,14100,23216
20250313,134800,220215987100,14120,14130,14140,14120,15012
20250313,134700,220003909410,14130,14130,14140,14120,21012
20250313,134600,219706986890,14130,14120,14130,14110,11462
20250313,134500,219545150050,14125,14120,14130,14110,9495
20250313,134400,219411110005,14130,14110,14130,14110,22132
20250313,134300,219098630140,14120,14110,14120,14100,18622
20250313,134200,218835991655,14100,14110,14120,14100,12866
20250313,134100,218654452225,14110,14110,14110,14100,10205
20250313,134000,218510511450,14110,14110,14120,14100,13441
20250313,133900,218320860700,14110,14110,14110,14100,15725
20250313,133800,218099034640,14110,14120,14120,14100,12452
20250313,133700,217923332100,14110,14110,14140,14100,21571
20250313,133600,217618834255,14110,14100,14120,14090,33958
20250313,133500,217139841625,14100,14100,14110,14090,57568
20250313,133400,216328106155,14100,14110,14110,14100,17439
20250313,133300,216082192570,14110,14115,14115,14100,48141
20250313,133200,215402993840,14110,14120,14120,14110,10413
20250313,133100,215256056525,14110,14100,14120,14100,34134
20250313,133000,214774510965,14100,14110,14120,14100,65472
20250313,132900,213850955505,14110,14125,14125,14110,49474
20250313,132800,213152647430,14120,14120,14130,14120,19467
20250313,132700,212877753610,14130,14135,14140,14120,20002
20250313,132600,212595090785,14135,14130,14135,14130,18247
20250313,132500,212337257265,14130,14130,14140,14130,18348
20250313,132400,212077985075,14130,14135,14140,14130,7075
20250313,132300,211977985580,14140,14140,14140,14130,6540
20250313,132200,211885538765,14140,14130,14150,14130,14274
20250313,132100,211683734310,14130,14120,14140,14120,11141
20250313,132000,211526318910,14130,14140,14150,14120,19147
20250313,131900,211255643895,14140,14120,14150,14110,45913
20250313,131800,210606939685,14120,14130,14135,14110,40041
20250313,131700,210041478940,14130,14130,14140,14130,13753
20250313,131600,209847144480,14140,14130,14140,14120,12626
20250313,131500,209668728930,14130,14130,14140,14110,19089
20250313,131400,209399145815,14120,14130,14140,14120,11862
20250313,131300,209231530875,14130,14110,14140,14110,28934
20250313,131200,208822941440,14110,14110,14130,14100,20118
20250313,131100,208538966370,14110,14130,14130,14090,338799
20250313,131000,203759926190,14130,14130,14140,14120,20941
20250313,130900,203464015920,14140,14135,14140,14130,10020
20250313,130800,203322410960,14130,14130,14140,14130,8754
20250313,130700,203198706630,14130,14140,14140,14130,22761
20250313,130600,202877065020,14140,14140,14140,14130,6815
20250313,130500,202780740705,14130,14120,14160,14120,27721
20250313,130400,202388784210,14120,14120,14130,14120,17222
20250313,130300,202145545830,14120,14120,14130,14120,12345
20250313,130200,201971222155,14120,14120,14130,14120,25367
20250313,130100,201612948285,14120,14140,14150,14120,67039
20250313,130000,200665479550,14150,14160,14160,14150,24682
20250313,125900,200316206155,14150,14160,14160,14150,14875
20250313,125800,200105653110,14160,14150,14170,14140,23263
20250313,125700,199776343370,14150,14140,14150,14140,7959
20250313,125600,199663770730,14150,14130,14150,14130,17864
20250313,125500,199411170635,14140,14140,14140,14130,22367
20250313,125400,199095043195,14140,14130,14140,14130,21114
20250313,125300,198796666740,14140,14130,14140,14130,11096
20250313,125200,198639846230,14135,14130,14140,14130,26434
20250313,125100,198266261995,14130,14140,14150,14130,34272
20250313,125000,197781627610,14145,14145,14160,14140,17408
20250313,124900,197535345795,14150,14160,14160,14140,25346
20250313,124800,197176675585,14170,14140,14170,14140,42310
20250313,124700,196578155460,14140,14150,14150,14130,43030
20250313,124600,195969650085,14140,14155,14160,14140,30166
20250313,124500,195542967935,14150,14160,14170,14150,27586
20250313,124400,195152603875,14160,14160,14170,14160,13676
20250313,124300,194958931205,14170,14165,14170,14160,11794
20250313,124200,194791914840,14170,14200,14210,14160,23033
20250313,124100,194465512730,14200,14150,14200,14145,58987
20250313,124000,193630128155,14160,14165,14170,14150,71121
20250313,123900,192623402870,14170,14180,14180,14160,25309
20250313,123800,192264756635,14170,14180,14180,14170,31304
20250313,123700,191821120385,14180,14205,14210,14170,277699
20250313,123600,187880192500,14200,14210,14210,14200,22278
20250313,123500,187563811230,14210,14230,14230,14200,76695
20250313,123400,186473839775,14220,14230,14240,14220,23965
20250313,123300,186132781820,14230,14230,14240,14230,9314
20250313,123200,186000181230,14230,14270,14270,14230,44246
20250313,123100,185369543515,14280,14280,14280,14260,19598
20250313,123000,185089847510,14275,14270,14280,14260,22483
20250313,122900,184768901790,14270,14250,14270,14240,18969
20250313,122800,184498495730,14250,14240,14250,14230,12187
20250313,122700,184324919210,14240,14240,14240,14230,7913
20250313,122600,184212259315,14240,14230,14240,14230,11144
20250313,122500,184053616450,14230,14240,14240,14230,8414
20250313,122400,183933863075,14230,14235,14240,14230,8762
20250313,122300,183809140710,14240,14240,14250,14230,14405
20250313,122200,183603960560,14250,14240,14250,14230,9067
20250313,122100,183474863100,14240,14230,14250,14220,7064
20250313,122000,183374293275,14230,14225,14250,14220,35849
20250313,121900,182864102790,14220,14220,14230,14220,7992
20250313,121800,182750454020,14220,14220,14230,14220,8069
20250313,121700,182635690775,14220,14210,14230,14210,17770
20250313,121600,182382981740,14210,14210,14220,14210,7438
20250313,121500,182277266790,14220,14225,14230,14210,7706
20250313,121400,182167691075,14220,14225,14230,14220,8726
20250313,121300,182043604355,14225,14220,14230,14220,5708
20250313,121200,181962428255,14230,14220,14230,14220,5501
20250313,121100,181884193055,14230,14210,14230,14200,28932
20250313,121000,181472865645,14210,14205,14210,14200,24361
20250313,120900,181126796585,14200,14220,14220,14200,15331
20250313,120800,180909060965,14210,14200,14220,14200,42306
20250313,120700,180308095485,14210,14210,14220,14200,81604
20250313,120600,179148889860,14220,14220,14225,14210,33427
20250313,120500,178673676615,14220,14220,14220,14210,10347
20250313,120400,178526632780,14220,14210,14220,14210,20699
20250313,120300,178232402995,14210,14215,14220,14210,25506
20250313,120200,177869935200,14220,14220,14230,14210,16092
20250313,120100,177641134585,14230,14225,14230,14210,39214
20250313,120000,177083519730,14220,14220,14230,14220,28871
20250313,115900,176672952210,14220,14220,14230,14220,9204
20250313,115800,176542051225,14220,14230,14230,14220,6150
20250313,115700,176454580390,14230,14240,14240,14220,23855
20250313,115600,176115124305,14230,14240,14240,14230,4987
20250313,115500,176044136835,14240,14230,14240,14230,14739
20250313,115400,175834388025,14230,14240,14250,14230,8787
20250313,115300,175709270460,14250,14240,14270,14230,76897
20250313,115200,174613817530,14230,14230,14240,14230,6557
20250313,115100,174520485945,14230,14240,14240,14230,4364
20250313,115000,174458376120,14230,14240,14260,14220,35087
20250313,114900,173958831095,14250,14240,14250,14230,43724
20250313,114800,173336385510,14240,14240,14250,14240,7617
20250313,114700,173227911205,14240,14250,14260,14240,9951
20250313,114600,173086140360,14250,14250,14260,14250,16931
20250313,114500,172844862495,14250,14260,14270,14250,6134
20250313,114400,172757420310,14260,14270,14270,14250,12664
20250313,114300,172576825700,14260,14250,14270,14250,11083
20250313,114200,172418788510,14260,14240,14260,14225,35090
20250313,114100,171919228960,14240,14230,14240,14230,11139
20250313,114000,171760677010,14230,14235,14255,14230,22337
20250313,113900,171442679985,14230,14230,14235,14220,40325
20250313,113800,170869025840,14230,14240,14240,14220,43656
20250313,113700,170247956445,14230,14260,14265,14230,171682
20250313,113600,167801987770,14260,14270,14270,14260,38156
20250313,113500,167257801485,14260,14270,14280,14260,24354
20250313,113400,166910286500,14270,14270,14280,14270,17059
20250313,113300,166666827380,14270,14280,14280,14270,10699
20250313,113200,166514129915,14280,14290,14300,14270,32131
20250313,113100,166055193065,14290,14310,14320,14290,29975
20250313,113000,165626483685,14320,14330,14330,14310,12972
20250313,112900,165440767080,14325,14310,14330,14300,17879
20250313,112800,165184818220,14310,14300,14320,14290,11422
20250313,112700,165021420990,14290,14290,14300,14290,6283
20250313,112600,164931608645,14290,14300,14310,14290,8314
20250313,112500,164812741185,14300,14280,14310,14280,17503
20250313,112400,164562482680,14280,14290,14300,14280,12390
20250313,112300,164385490450,14300,14300,14300,14290,15690
20250313,112200,164161260325,14290,14290,14300,14290,8685
20250313,112100,164037111620,14300,14290,14300,14290,6561
20250313,112000,163943314110,14300,14310,14310,14290,33045
20250313,111900,163470719310,14310,14300,14310,14300,8437
20250313,111800,163350030055,14300,14280,14310,14280,30259
20250313,111700,162917501925,14290,14280,14290,14280,8082
20250313,111600,162802061700,14290,14280,14290,14270,12425
20250313,111500,162624666185,14280,14300,14300,14270,40644
20250313,111400,162044250975,14300,14290,14300,14280,7960
20250313,111300,161930518030,14290,14280,14290,14270,18514
20250313,111200,161666126580,14270,14270,14280,14270,11214
20250313,111100,161506031750,14270,14270,14270,14260,24497
20250313,111000,161156518205,14260,14260,14270,14260,20679
20250313,110900,160861623050,14260,14280,14280,14260,27648
20250313,110800,160467133950,14280,14280,14290,14270,32493
20250313,110700,160003119335,14290,14290,14310,14280,36359
20250313,110600,159483537985,14300,14280,14300,14280,17641
20250313,110500,159231446255,14290,14270,14290,14270,12382
20250313,110400,159054671920,14270,14270,14280,14260,22975
20250313,110300,158726784815,14270,14260,14280,14260,31757
20250313,110200,158273657500,14265,14270,14270,14250,44614
20250313,110100,157637449465,14270,14260,14290,14260,37796
20250313,110000,157098143390,14250,14250,14260,14250,71867
20250313,105900,156073672335,14250,14310,14310,14250,286525
20250313,105800,151981999430,14310,14315,14320,14300,164575
20250313,105700,149627960125,14310,14320,14330,14310,29964
20250313,105600,149198896375,14320,14315,14330,14310,33784
20250313,105500,148715290140,14320,14310,14320,14300,31460
20250313,105400,148265138625,14310,14320,14320,14300,80423
20250313,105300,147114539150,14310,14340,14340,14310,141655
20250313,105200,145086146370,14340,14330,14350,14330,22333
20250313,105100,144765960980,14330,14340,14340,14320,84471
20250313,105000,143555523985,14340,14360,14360,14330,58719
20250313,104900,142713410965,14360,14340,14360,14340,16419
20250313,104800,142477773705,14350,14350,14360,14340,33422
20250313,104700,141998070340,14350,14360,14365,14340,39679
20250313,104600,141428650290,14360,14350,14370,14340,12995
20250313,104500,141242099805,14350,14360,14360,14340,125690
20250313,104400,139438635540,14360,14385,14390,14350,89809
20250313,104300,138147965660,14390,14400,14400,14380,23734
20250313,104200,137806395635,14400,14395,14400,14390,13647
20250313,104100,137609942735,14390,14390,14400,14380,13449
20250313,104000,137416426385,14390,14380,14400,14380,16108
20250313,103900,137184680185,14390,14400,14400,14380,13710
20250313,103800,136987389150,14400,14435,14440,14390,34392
20250313,103700,136491709585,14440,14440,14440,14430,10606
20250313,103600,136338589425,14430,14450,14460,14420,48134
20250313,103500,135643637855,14450,14440,14470,14430,91788
20250313,103400,134316624620,14440,14400,14440,14400,58241
20250313,103300,133476763850,14400,14390,14410,14380,34510
20250313,103200,132979879955,14380,14375,14390,14370,10799
20250313,103100,132824579880,14375,14360,14380,14350,33686
20250313,103000,132340722390,14360,14345,14360,14340,14938
20250313,102900,132126389065,14350,14375,14380,14340,74416
20250313,102800,131057862345,14380,14380,14390,14370,23306
20250313,102700,130722762850,14390,14380,14400,14370,28258
20250313,102600,130316167755,14380,14370,14380,14360,25266
20250313,102500,129953073405,14370,14345,14370,14340,37281
20250313,102400,129417903570,14345,14350,14350,14340,16712
20250313,102300,129178171580,14340,14335,14350,14330,28096
20250313,102200,128775291760,14330,14340,14340,14330,23675
20250313,102100,128435846110,14330,14340,14360,14330,53993
20250313,102000,127661431425,14350,14340,14350,14340,26915
20250313,101900,127275399595,14350,14360,14360,14340,33495
20250313,101800,126794765100,14360,14350,14360,14330,24916
20250313,101700,126437305240,14350,14340,14350,14330,23257
20250313,101600,126103780795,14340,14340,14340,14330,38148
20250313,101500,125556936180,14330,14330,14340,14320,21066
20250313,101400,125255074805,14330,14330,14355,14320,85699
20250313,101300,124027200305,14320,14380,14380,14320,240065
20250313,101200,120583132250,14370,14370,14380,14360,42232
20250313,101100,119976228710,14370,14380,14390,14370,37134
20250313,101000,119442342145,14385,14400,14420,14370,40097
20250313,100900,118865441555,14400,14380,14420,14380,27877
20250313,100800,118464085825,14380,14390,14400,14380,21419
20250313,100700,118155991420,14390,14390,14390,14380,13178
20250313,100600,117966441830,14390,14415,14420,14380,37116
20250313,100500,117432051025,14410,14405,14420,14400,18532
20250313,100400,117165034870,14405,14400,14430,14400,32072
20250313,100300,116702685320,14410,14400,14410,14370,82744
20250313,100200,115512285825,14410,14410,14430,14400,44742
20250313,100100,114867391685,14400,14410,14430,14400,40019
20250313,100000,114290673375,14400,14390,14410,14390,29522
20250313,095900,113865491775,14390,14370,14400,14370,31113
20250313,095800,113418034645,14380,14410,14420,14370,90924
20250313,095700,112109174020,14410,14390,14410,14390,16938
20250313,095600,111865177685,14400,14380,14400,14380,21899
20250313,095500,111550066220,14390,14410,14410,14370,94694
20250313,095400,110186980860,14410,14370,14410,14360,52150
20250313,095300,109436941190,14360,14350,14370,14340,61012
20250313,095200,108561153560,14350,14340,14350,14330,86578
20250313,095100,107319809975,14330,14350,14360,14330,133243
20250313,095000,105408062940,14350,14410,14420,14350,305235
20250313,094900,101021547880,14410,14400,14420,14400,80737
20250313,094800,99858642750,14400,14420,14420,14400,58532
20250313,094700,99015141610,14420,14410,14430,14400,102929
20250313,094600,97532003990,14415,14420,14430,14400,88882
20250313,094500,96250956540,14420,14450,14460,14410,161122
20250313,094400,93925489160,14450,14480,14490,14450,53173
20250313,094300,93156126980,14470,14480,14490,14460,40451
20250313,094200,92570621540,14470,14500,14500,14470,25441
20250313,094100,92202174120,14500,14450,14500,14450,61023
20250313,094000,91318848495,14460,14530,14540,14450,165617
20250313,093900,88918592400,14540,14540,14560,14520,34477
20250313,093800,88417503120,14530,14530,14550,14520,24569
20250313,093700,88060498850,14520,14535,14540,14510,38567
20250313,093600,87500354455,14530,14510,14560,14510,30529
20250313,093500,87056835430,14510,14500,14520,14490,60153
20250313,093400,86184426485,14490,14520,14530,14490,118202
20250313,093300,84469912525,14520,14600,14600,14510,119573
20250313,093200,82730425015,14590,14560,14600,14550,45413
20250313,093100,82068931155,14560,14540,14570,14530,72914
20250313,093000,81008171820,14550,14590,14590,14540,103606
20250313,092900,79499633135,14580,14610,14620,14570,75777
20250313,092800,78393792505,14610,14630,14640,14590,71683
20250313,092700,77346504430,14630,14630,14650,14620,75843
20250313,092600,76236192980,14640,14690,14700,14630,95449
20250313,092500,74837501890,14690,14700,14735,14680,45660
20250313,092400,74166256125,14680,14680,14710,14670,69249
20250313,092300,73149509335,14680,14770,14800,14670,113357
20250313,092200,71481801695,14760,14820,14830,14760,103869
20250313,092100,69944201775,14830,14790,14850,14770,215165
20250313,092000,66756183645,14780,14750,14790,14730,128633
20250313,091900,64856388290,14750,14710,14780,14700,103906
20250313,091800,63324350775,14710,14650,14720,14650,107244
20250313,091700,61748569695,14650,14700,14710,14600,238943
20250313,091600,58247620630,14700,14800,14805,14700,201091
20250313,091500,55281466635,14810,14850,14850,14800,196720
20250313,091400,52365792565,14850,14800,14850,14770,299778
20250313,091300,47928936995,14800,14770,14800,14750,305981
20250313,091200,43406123170,14750,14720,14780,14700,342190
20250313,091100,38367960585,14720,14690,14720,14670,243650
20250313,091000,34787439330,14690,14630,14690,14600,200033
20250313,090900,31857226145,14620,14600,14670,14590,274050
20250313,090800,27847003525,14600,14540,14640,14530,265413
20250313,090700,23974757065,14540,14530,14580,14510,208077
20250313,090600,20948760975,14530,14460,14530,14450,134372
20250313,090500,19002556700,14450,14395,14470,14390,140474
20250313,090400,16976776430,14390,14410,14420,14370,135147
20250313,090300,15032135860,14400,14460,14460,14390,231197
20250313,090200,11697158380,14460,14490,14500,14450,186035
20250313,090100,9004787695,14490,14450,14510,14420,191752
20250313,090000,6229772060,14460,14550,14560,14420,428605
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185500 271162905915 14080 14080 14080 14080 1322954
3 20250313 185400 271162905915 14080 14080 14080 14080 0
4 20250313 185300 271162905915 14080 14080 14080 14080 0
5 20250313 185200 271162905915 14080 14080 14080 14080 0
6 20250313 185100 271162905915 14080 14080 14080 14080 0
7 20250313 185000 271162905915 14080 14080 14080 14080 0
8 20250313 184900 271162905915 14080 14080 14080 14080 0
9 20250313 184800 271162905915 14080 14080 14080 14080 0
10 20250313 184700 271162905915 14080 14080 14080 14080 0
11 20250313 184600 271162905915 14080 14080 14080 14080 0
12 20250313 184500 271162905915 14080 14080 14080 14080 0
13 20250313 184400 271162905915 14080 14080 14080 14080 0
14 20250313 184300 271162905915 14080 14080 14080 14080 0
15 20250313 184200 271162905915 14080 14080 14080 14080 0
16 20250313 184100 271162905915 14080 14080 14080 14080 0
17 20250313 184000 271162905915 14080 14080 14080 14080 0
18 20250313 183900 271162905915 14080 14080 14080 14080 0
19 20250313 183800 271162905915 14080 14080 14080 14080 0
20 20250313 183700 271162905915 14080 14080 14080 14080 0
21 20250313 183600 271162905915 14080 14080 14080 14080 0
22 20250313 183500 271162905915 14080 14080 14080 14080 0
23 20250313 183400 271162905915 14080 14080 14080 14080 0
24 20250313 183300 271162905915 14080 14080 14080 14080 0
25 20250313 183200 271162905915 14080 14080 14080 14080 0
26 20250313 183100 271162905915 14080 14080 14080 14080 0
27 20250313 183000 271162905915 14080 14080 14080 14080 0
28 20250313 182900 271162905915 14080 14080 14080 14080 0
29 20250313 182800 271162905915 14080 14080 14080 14080 0
30 20250313 182700 271162905915 14080 14080 14080 14080 0
31 20250313 182600 271162905915 14080 14080 14080 14080 0
32 20250313 182500 271162905915 14080 14080 14080 14080 1322954
33 20250313 182400 271162905915 14080 14080 14080 14080 0
34 20250313 182300 271162905915 14080 14080 14080 14080 0
35 20250313 182200 271162905915 14080 14080 14080 14080 0
36 20250313 182100 271162905915 14080 14080 14080 14080 0
37 20250313 182000 271162905915 14080 14080 14080 14080 0
38 20250313 181900 271162905915 14080 14080 14080 14080 0
39 20250313 181800 271162905915 14080 14080 14080 14080 0
40 20250313 181700 271162905915 14080 14080 14080 14080 0
41 20250313 181600 271162905915 14080 14080 14080 14080 0
42 20250313 181500 271162905915 14080 14080 14080 14080 0
43 20250313 181400 271162905915 14080 14080 14080 14080 0
44 20250313 181300 271162905915 14080 14080 14080 14080 0
45 20250313 181200 271162905915 14080 14080 14080 14080 0
46 20250313 181100 271162905915 14080 14080 14080 14080 0
47 20250313 181000 271162905915 14080 14080 14080 14080 0
48 20250313 180900 271162905915 14080 14080 14080 14080 0
49 20250313 180800 271162905915 14080 14080 14080 14080 0
50 20250313 180700 271162905915 14080 14080 14080 14080 0
51 20250313 180600 271162905915 14080 14080 14080 14080 0
52 20250313 180500 271162905915 14080 14080 14080 14080 0
53 20250313 180400 271162905915 14080 14080 14080 14080 0
54 20250313 180300 271162905915 14080 14080 14080 14080 0
55 20250313 180200 271162905915 14080 14080 14080 14080 0
56 20250313 180100 271162905915 14080 14080 14080 14080 0
57 20250313 180000 271162905915 14080 14080 14080 14080 0
58 20250313 175900 271162905915 14080 14080 14080 14080 0
59 20250313 175800 271162905915 14080 14080 14080 14080 0
60 20250313 175700 271162905915 14080 14080 14080 14080 0
61 20250313 175600 271162905915 14080 14080 14080 14080 0
62 20250313 175500 271162905915 14080 14080 14080 14080 1322954
63 20250313 175400 271162905915 14080 14080 14080 14080 0
64 20250313 175300 271162905915 14080 14080 14080 14080 0
65 20250313 175200 271162905915 14080 14080 14080 14080 0
66 20250313 175100 271162905915 14080 14080 14080 14080 0
67 20250313 175000 271162905915 14080 14080 14080 14080 0
68 20250313 174900 271162905915 14080 14080 14080 14080 0
69 20250313 174800 271162905915 14080 14080 14080 14080 0
70 20250313 174700 271162905915 14080 14080 14080 14080 0
71 20250313 174600 271162905915 14080 14080 14080 14080 0
72 20250313 174500 271162905915 14080 14080 14080 14080 0
73 20250313 174400 271162905915 14080 14080 14080 14080 0
74 20250313 174300 271162905915 14080 14080 14080 14080 0
75 20250313 174200 271162905915 14080 14080 14080 14080 0
76 20250313 174100 271162905915 14080 14080 14080 14080 0
77 20250313 174000 271162905915 14080 14080 14080 14080 0
78 20250313 173900 271162905915 14080 14080 14080 14080 0
79 20250313 173800 271162905915 14080 14080 14080 14080 0
80 20250313 173700 271162905915 14080 14080 14080 14080 0
81 20250313 173600 271162905915 14080 14080 14080 14080 0
82 20250313 173500 271162905915 14080 14080 14080 14080 0
83 20250313 173400 271162905915 14080 14080 14080 14080 0
84 20250313 173300 271162905915 14080 14080 14080 14080 0
85 20250313 173200 271162905915 14080 14080 14080 14080 0
86 20250313 173100 271162905915 14080 14080 14080 14080 0
87 20250313 173000 271162905915 14080 14080 14080 14080 0
88 20250313 172900 271162905915 14080 14080 14080 14080 0
89 20250313 172800 271162905915 14080 14080 14080 14080 0
90 20250313 172700 271162905915 14080 14080 14080 14080 0
91 20250313 172600 271162905915 14080 14080 14080 14080 0
92 20250313 172500 271162905915 14080 14080 14080 14080 1322954
93 20250313 172400 271162905915 14080 14080 14080 14080 0
94 20250313 172300 271162905915 14080 14080 14080 14080 0
95 20250313 172200 271162905915 14080 14080 14080 14080 0
96 20250313 172100 271162905915 14080 14080 14080 14080 0
97 20250313 172000 271162905915 14080 14080 14080 14080 0
98 20250313 171900 271162905915 14080 14080 14080 14080 0
99 20250313 171800 271162905915 14080 14080 14080 14080 0
100 20250313 171700 271162905915 14080 14080 14080 14080 0
101 20250313 171600 271162905915 14080 14080 14080 14080 0
102 20250313 171500 271162905915 14080 14080 14080 14080 0
103 20250313 171400 271162905915 14080 14080 14080 14080 0
104 20250313 171300 271162905915 14080 14080 14080 14080 0
105 20250313 171200 271162905915 14080 14080 14080 14080 0
106 20250313 171100 271162905915 14080 14080 14080 14080 0
107 20250313 171000 271162905915 14080 14080 14080 14080 0
108 20250313 170900 271162905915 14080 14080 14080 14080 0
109 20250313 170800 271162905915 14080 14080 14080 14080 0
110 20250313 170700 271162905915 14080 14080 14080 14080 0
111 20250313 170600 271162905915 14080 14080 14080 14080 0
112 20250313 170500 271162905915 14080 14080 14080 14080 0
113 20250313 170400 271162905915 14080 14080 14080 14080 0
114 20250313 170300 271162905915 14080 14080 14080 14080 0
115 20250313 170200 271162905915 14080 14080 14080 14080 0
116 20250313 170100 271162905915 14080 14080 14080 14080 0
117 20250313 170000 271162905915 14080 14080 14080 14080 0
118 20250313 165900 271162905915 14080 14080 14080 14080 0
119 20250313 165800 271162905915 14080 14080 14080 14080 0
120 20250313 165700 271162905915 14080 14080 14080 14080 0
121 20250313 165600 271162905915 14080 14080 14080 14080 0
122 20250313 165500 271162905915 14080 14080 14080 14080 1322954
123 20250313 165400 271162905915 14080 14080 14080 14080 0
124 20250313 165300 271162905915 14080 14080 14080 14080 0
125 20250313 165200 271162905915 14080 14080 14080 14080 0
126 20250313 165100 271162905915 14080 14080 14080 14080 0
127 20250313 165000 271162905915 14080 14080 14080 14080 0
128 20250313 164900 271162905915 14080 14080 14080 14080 0
129 20250313 164800 271162905915 14080 14080 14080 14080 0
130 20250313 164700 271162905915 14080 14080 14080 14080 0
131 20250313 164600 271162905915 14080 14080 14080 14080 0
132 20250313 164500 271162905915 14080 14080 14080 14080 0
133 20250313 164400 271162905915 14080 14080 14080 14080 0
134 20250313 164300 271162905915 14080 14080 14080 14080 0
135 20250313 164200 271162905915 14080 14080 14080 14080 0
136 20250313 164100 271162905915 14080 14080 14080 14080 0
137 20250313 164000 271162905915 14080 14080 14080 14080 0
138 20250313 163900 271162905915 14080 14080 14080 14080 0
139 20250313 163800 271162905915 14080 14080 14080 14080 0
140 20250313 163700 271162905915 14080 14080 14080 14080 0
141 20250313 163600 271162905915 14080 14080 14080 14080 0
142 20250313 163500 271162905915 14080 14080 14080 14080 0
143 20250313 163400 271162905915 14080 14080 14080 14080 0
144 20250313 163300 271162905915 14080 14080 14080 14080 0
145 20250313 163200 271162905915 14080 14080 14080 14080 0
146 20250313 163100 271162905915 14080 14080 14080 14080 0
147 20250313 163000 271162905915 14080 14080 14080 14080 0
148 20250313 162900 271162905915 14080 14080 14080 14080 0
149 20250313 162800 271162905915 14080 14080 14080 14080 0
150 20250313 162700 271162905915 14080 14080 14080 14080 0
151 20250313 162600 271162905915 14080 14080 14080 14080 0
152 20250313 162500 271162905915 14080 14080 14080 14080 1322954
153 20250313 162400 271162905915 14080 14080 14080 14080 0
154 20250313 162300 271162905915 14080 14080 14080 14080 0
155 20250313 162200 271162905915 14080 14080 14080 14080 0
156 20250313 162100 271162905915 14080 14080 14080 14080 0
157 20250313 162000 271162905915 14080 14080 14080 14080 0
158 20250313 161900 271162905915 14080 14080 14080 14080 0
159 20250313 161800 271162905915 14080 14080 14080 14080 0
160 20250313 161700 271162905915 14080 14080 14080 14080 0
161 20250313 161600 271162905915 14080 14080 14080 14080 0
162 20250313 161500 271162905915 14080 14080 14080 14080 0
163 20250313 161400 271162905915 14080 14080 14080 14080 0
164 20250313 161300 271162905915 14080 14080 14080 14080 0
165 20250313 161200 271162905915 14080 14080 14080 14080 0
166 20250313 161100 271162905915 14080 14080 14080 14080 0
167 20250313 161000 271162905915 14080 14080 14080 14080 0
168 20250313 160900 271162905915 14080 14080 14080 14080 0
169 20250313 160800 271162905915 14080 14080 14080 14080 0
170 20250313 160700 271162905915 14080 14080 14080 14080 0
171 20250313 160600 271162905915 14080 14080 14080 14080 0
172 20250313 160500 271162905915 14080 14080 14080 14080 0
173 20250313 160400 271162905915 14080 14080 14080 14080 0
174 20250313 160300 271162905915 14080 14080 14080 14080 0
175 20250313 160200 271162905915 14080 14080 14080 14080 0
176 20250313 160100 271162905915 14080 14080 14080 14080 0
177 20250313 160000 271162905915 14080 14080 14080 14080 0
178 20250313 155900 271162905915 14080 14080 14080 14080 0
179 20250313 155800 271162905915 14080 14080 14080 14080 0
180 20250313 155700 271162905915 14080 14080 14080 14080 0
181 20250313 155600 271162905915 14080 14080 14080 14080 0
182 20250313 155500 271162905915 14080 14080 14080 14080 1322954
183 20250313 155400 271162905915 14080 14080 14080 14080 0
184 20250313 155300 271162905915 14080 14080 14080 14080 0
185 20250313 155200 271162905915 14080 14080 14080 14080 0
186 20250313 155100 271162905915 14080 14080 14080 14080 0
187 20250313 155000 271162905915 14080 14080 14080 14080 0
188 20250313 154900 271162905915 14080 14080 14080 14080 0
189 20250313 154800 271162905915 14080 14080 14080 14080 0
190 20250313 154700 271162905915 14080 14080 14080 14080 0
191 20250313 154600 271162905915 14080 14080 14080 14080 0
192 20250313 154500 271162905915 14080 14080 14080 14080 0
193 20250313 154400 271162905915 14080 14080 14080 14080 0
194 20250313 154300 271162905915 14080 14080 14080 14080 0
195 20250313 154200 271162905915 14080 14080 14080 14080 0
196 20250313 154100 271162905915 14080 14080 14080 14080 0
197 20250313 154000 271162905915 14080 14080 14080 14080 0
198 20250313 153900 271162905915 14080 14080 14080 14080 0
199 20250313 153800 271162905915 14080 14080 14080 14080 0
200 20250313 153700 271162905915 14080 14080 14080 14080 0
201 20250313 153600 271162905915 14080 14080 14080 14080 0
202 20250313 153500 271162905915 14080 14080 14080 14080 0
203 20250313 153400 271162905915 14080 14080 14080 14080 0
204 20250313 153300 271162905915 14080 14080 14080 14080 0
205 20250313 153200 271162905915 14080 14080 14080 14080 0
206 20250313 153100 271162905915 14080 14080 14080 14080 0
207 20250313 153000 271162905915 14080 14080 14080 14080 1322954
208 20250313 152900 252535713595 14140 14140 14140 14140 0
209 20250313 152800 252535713595 14140 14140 14140 14140 0
210 20250313 152700 252535713595 14140 14140 14140 14140 0
211 20250313 152600 252535713595 14140 14140 14140 14140 0
212 20250313 152500 252535713595 14140 14140 14140 14140 0
213 20250313 152400 252535713595 14140 14140 14140 14140 0
214 20250313 152300 252535713595 14140 14140 14140 14140 0
215 20250313 152200 252535713595 14140 14140 14140 14140 0
216 20250313 152100 252535713595 14140 14140 14140 14140 0
217 20250313 152000 252535713595 14140 14140 14140 14140 0
218 20250313 151900 252535713595 14140 14160 14170 14140 52204
219 20250313 151800 251796913895 14160 14170 14170 14150 30896
220 20250313 151700 251359538020 14160 14165 14170 14160 32326
221 20250313 151600 250901717585 14170 14190 14190 14160 84454
222 20250313 151500 249704682085 14190 14170 14190 14170 41331
223 20250313 151400 249118578355 14180 14180 14180 14170 26788
224 20250313 151300 248738863640 14180 14180 14180 14170 14814
225 20250313 151200 248528854775 14180 14180 14180 14170 11125
226 20250313 151100 248371117665 14180 14170 14180 14170 20002
227 20250313 151000 248087543905 14180 14180 14180 14170 24532
228 20250313 150900 247739816620 14180 14180 14190 14170 22490
229 20250313 150800 247420862315 14190 14190 14190 14180 22442
230 20250313 150700 247102443405 14190 14160 14190 14150 72827
231 20250313 150600 246070659860 14160 14150 14160 14140 25606
232 20250313 150500 245708351945 14150 14130 14150 14120 44686
233 20250313 150400 245076791045 14130 14130 14130 14120 11644
234 20250313 150300 244912328110 14130 14140 14140 14120 38351
235 20250313 150200 244370557425 14130 14145 14150 14130 46076
236 20250313 150100 243719052340 14140 14160 14160 14140 25627
237 20250313 150000 243356470005 14150 14155 14160 14150 11865
238 20250313 145900 243188511105 14150 14150 14160 14150 10821
239 20250313 145800 243035360465 14150 14160 14160 14150 16917
240 20250313 145700 242795947630 14150 14150 14160 14150 9185
241 20250313 145600 242665962290 14150 14150 14160 14140 24908
242 20250313 145500 242313615785 14150 14150 14160 14140 35195
243 20250313 145400 241815592320 14160 14140 14160 14140 19751
244 20250313 145300 241536052750 14150 14140 14150 14130 13591
245 20250313 145200 241343867695 14130 14130 14140 14130 15283
246 20250313 145100 241127852810 14140 14120 14140 14120 16561
247 20250313 145000 240893843140 14130 14120 14130 14120 11251
248 20250313 144900 240734904070 14130 14130 14130 14120 16314
249 20250313 144800 240504460830 14120 14120 14130 14120 21115
250 20250313 144700 240206222205 14120 14120 14130 14120 22303
251 20250313 144600 239891281480 14130 14140 14140 14120 21396
252 20250313 144500 239588941600 14130 14160 14170 14130 70420
253 20250313 144400 238592481320 14170 14170 14170 14160 9164
254 20250313 144300 238462680650 14160 14160 14170 14160 5172
255 20250313 144200 238389427310 14170 14160 14170 14160 12347
256 20250313 144100 238214562915 14160 14175 14180 14160 22899
257 20250313 144000 237890079920 14170 14180 14180 14170 10184
258 20250313 143900 237745720560 14180 14180 14190 14170 7838
259 20250313 143800 237634581805 14190 14185 14200 14160 22444
260 20250313 143700 237316235265 14180 14180 14190 14160 22417
261 20250313 143600 236998457800 14180 14170 14190 14170 25644
262 20250313 143500 236634872805 14180 14160 14180 14150 22290
263 20250313 143400 236319190355 14160 14180 14180 14140 27794
264 20250313 143300 235925654165 14170 14150 14180 14140 32523
265 20250313 143200 235465090835 14140 14140 14150 14140 4746
266 20250313 143100 235397958120 14150 14140 14150 14130 19446
267 20250313 143000 235123055225 14150 14140 14150 14130 15872
268 20250313 142900 234898591010 14150 14150 14150 14140 9444
269 20250313 142800 234764983050 14150 14165 14165 14120 54687
270 20250313 142700 233991391855 14165 14170 14180 14160 18760
271 20250313 142600 233725540125 14170 14170 14180 14160 13111
272 20250313 142500 233539752535 14170 14190 14190 14160 33917
273 20250313 142400 233059004295 14180 14180 14190 14170 37051
274 20250313 142300 232533702395 14180 14160 14180 14150 30680
275 20250313 142200 232099143880 14160 14135 14160 14130 32275
276 20250313 142100 231642361520 14140 14110 14140 14110 23624
277 20250313 142000 231308710065 14110 14095 14120 14090 26159
278 20250313 141900 230939707710 14100 14095 14100 14090 8827
279 20250313 141800 230815308235 14100 14100 14100 14090 15646
280 20250313 141700 230594796740 14090 14090 14100 14090 11240
281 20250313 141600 230436384145 14100 14100 14100 14090 6065
282 20250313 141500 230350894855 14100 14120 14120 14090 51964
283 20250313 141400 229618296355 14120 14110 14120 14100 11424
284 20250313 141300 229457115430 14110 14110 14110 14100 22679
285 20250313 141200 229137162540 14100 14100 14110 14100 9336
286 20250313 141100 229005484665 14100 14100 14110 14090 38358
287 20250313 141000 228464648265 14100 14100 14110 14100 12496
288 20250313 140900 228288419650 14100 14110 14120 14100 15771
289 20250313 140800 228065961795 14110 14120 14120 14110 11337
290 20250313 140700 227905968845 14120 14110 14120 14100 20213
291 20250313 140600 227620749980 14120 14100 14120 14100 10731
292 20250313 140500 227469342730 14110 14110 14120 14100 11123
293 20250313 140400 227312466510 14100 14095 14100 14090 12281
294 20250313 140300 227139354520 14095 14100 14110 14090 16276
295 20250313 140200 226909863570 14090 14110 14110 14090 9900
296 20250313 140100 226770286975 14110 14070 14130 14070 47837
297 20250313 140000 226095871715 14080 14080 14090 14070 16952
298 20250313 135900 225857201370 14090 14090 14090 14080 15454
299 20250313 135800 225639593490 14080 14080 14090 14080 11218
300 20250313 135700 225481634080 14090 14080 14090 14070 13256
301 20250313 135600 225295022740 14070 14060 14080 14060 23423
302 20250313 135500 224965560530 14060 14065 14070 14050 15516
303 20250313 135400 224747404600 14070 14060 14100 14050 88216
304 20250313 135300 223506496295 14070 14070 14080 14060 34068
305 20250313 135200 223027413195 14070 14090 14100 14070 116656
306 20250313 135100 221384646985 14100 14105 14110 14090 41815
307 20250313 135000 220795039550 14110 14110 14110 14100 17831
308 20250313 134900 220543581785 14100 14120 14120 14100 23216
309 20250313 134800 220215987100 14120 14130 14140 14120 15012
310 20250313 134700 220003909410 14130 14130 14140 14120 21012
311 20250313 134600 219706986890 14130 14120 14130 14110 11462
312 20250313 134500 219545150050 14125 14120 14130 14110 9495
313 20250313 134400 219411110005 14130 14110 14130 14110 22132
314 20250313 134300 219098630140 14120 14110 14120 14100 18622
315 20250313 134200 218835991655 14100 14110 14120 14100 12866
316 20250313 134100 218654452225 14110 14110 14110 14100 10205
317 20250313 134000 218510511450 14110 14110 14120 14100 13441
318 20250313 133900 218320860700 14110 14110 14110 14100 15725
319 20250313 133800 218099034640 14110 14120 14120 14100 12452
320 20250313 133700 217923332100 14110 14110 14140 14100 21571
321 20250313 133600 217618834255 14110 14100 14120 14090 33958
322 20250313 133500 217139841625 14100 14100 14110 14090 57568
323 20250313 133400 216328106155 14100 14110 14110 14100 17439
324 20250313 133300 216082192570 14110 14115 14115 14100 48141
325 20250313 133200 215402993840 14110 14120 14120 14110 10413
326 20250313 133100 215256056525 14110 14100 14120 14100 34134
327 20250313 133000 214774510965 14100 14110 14120 14100 65472
328 20250313 132900 213850955505 14110 14125 14125 14110 49474
329 20250313 132800 213152647430 14120 14120 14130 14120 19467
330 20250313 132700 212877753610 14130 14135 14140 14120 20002
331 20250313 132600 212595090785 14135 14130 14135 14130 18247
332 20250313 132500 212337257265 14130 14130 14140 14130 18348
333 20250313 132400 212077985075 14130 14135 14140 14130 7075
334 20250313 132300 211977985580 14140 14140 14140 14130 6540
335 20250313 132200 211885538765 14140 14130 14150 14130 14274
336 20250313 132100 211683734310 14130 14120 14140 14120 11141
337 20250313 132000 211526318910 14130 14140 14150 14120 19147
338 20250313 131900 211255643895 14140 14120 14150 14110 45913
339 20250313 131800 210606939685 14120 14130 14135 14110 40041
340 20250313 131700 210041478940 14130 14130 14140 14130 13753
341 20250313 131600 209847144480 14140 14130 14140 14120 12626
342 20250313 131500 209668728930 14130 14130 14140 14110 19089
343 20250313 131400 209399145815 14120 14130 14140 14120 11862
344 20250313 131300 209231530875 14130 14110 14140 14110 28934
345 20250313 131200 208822941440 14110 14110 14130 14100 20118
346 20250313 131100 208538966370 14110 14130 14130 14090 338799
347 20250313 131000 203759926190 14130 14130 14140 14120 20941
348 20250313 130900 203464015920 14140 14135 14140 14130 10020
349 20250313 130800 203322410960 14130 14130 14140 14130 8754
350 20250313 130700 203198706630 14130 14140 14140 14130 22761
351 20250313 130600 202877065020 14140 14140 14140 14130 6815
352 20250313 130500 202780740705 14130 14120 14160 14120 27721
353 20250313 130400 202388784210 14120 14120 14130 14120 17222
354 20250313 130300 202145545830 14120 14120 14130 14120 12345
355 20250313 130200 201971222155 14120 14120 14130 14120 25367
356 20250313 130100 201612948285 14120 14140 14150 14120 67039
357 20250313 130000 200665479550 14150 14160 14160 14150 24682
358 20250313 125900 200316206155 14150 14160 14160 14150 14875
359 20250313 125800 200105653110 14160 14150 14170 14140 23263
360 20250313 125700 199776343370 14150 14140 14150 14140 7959
361 20250313 125600 199663770730 14150 14130 14150 14130 17864
362 20250313 125500 199411170635 14140 14140 14140 14130 22367
363 20250313 125400 199095043195 14140 14130 14140 14130 21114
364 20250313 125300 198796666740 14140 14130 14140 14130 11096
365 20250313 125200 198639846230 14135 14130 14140 14130 26434
366 20250313 125100 198266261995 14130 14140 14150 14130 34272
367 20250313 125000 197781627610 14145 14145 14160 14140 17408
368 20250313 124900 197535345795 14150 14160 14160 14140 25346
369 20250313 124800 197176675585 14170 14140 14170 14140 42310
370 20250313 124700 196578155460 14140 14150 14150 14130 43030
371 20250313 124600 195969650085 14140 14155 14160 14140 30166
372 20250313 124500 195542967935 14150 14160 14170 14150 27586
373 20250313 124400 195152603875 14160 14160 14170 14160 13676
374 20250313 124300 194958931205 14170 14165 14170 14160 11794
375 20250313 124200 194791914840 14170 14200 14210 14160 23033
376 20250313 124100 194465512730 14200 14150 14200 14145 58987
377 20250313 124000 193630128155 14160 14165 14170 14150 71121
378 20250313 123900 192623402870 14170 14180 14180 14160 25309
379 20250313 123800 192264756635 14170 14180 14180 14170 31304
380 20250313 123700 191821120385 14180 14205 14210 14170 277699
381 20250313 123600 187880192500 14200 14210 14210 14200 22278
382 20250313 123500 187563811230 14210 14230 14230 14200 76695
383 20250313 123400 186473839775 14220 14230 14240 14220 23965
384 20250313 123300 186132781820 14230 14230 14240 14230 9314
385 20250313 123200 186000181230 14230 14270 14270 14230 44246
386 20250313 123100 185369543515 14280 14280 14280 14260 19598
387 20250313 123000 185089847510 14275 14270 14280 14260 22483
388 20250313 122900 184768901790 14270 14250 14270 14240 18969
389 20250313 122800 184498495730 14250 14240 14250 14230 12187
390 20250313 122700 184324919210 14240 14240 14240 14230 7913
391 20250313 122600 184212259315 14240 14230 14240 14230 11144
392 20250313 122500 184053616450 14230 14240 14240 14230 8414
393 20250313 122400 183933863075 14230 14235 14240 14230 8762
394 20250313 122300 183809140710 14240 14240 14250 14230 14405
395 20250313 122200 183603960560 14250 14240 14250 14230 9067
396 20250313 122100 183474863100 14240 14230 14250 14220 7064
397 20250313 122000 183374293275 14230 14225 14250 14220 35849
398 20250313 121900 182864102790 14220 14220 14230 14220 7992
399 20250313 121800 182750454020 14220 14220 14230 14220 8069
400 20250313 121700 182635690775 14220 14210 14230 14210 17770
401 20250313 121600 182382981740 14210 14210 14220 14210 7438
402 20250313 121500 182277266790 14220 14225 14230 14210 7706
403 20250313 121400 182167691075 14220 14225 14230 14220 8726
404 20250313 121300 182043604355 14225 14220 14230 14220 5708
405 20250313 121200 181962428255 14230 14220 14230 14220 5501
406 20250313 121100 181884193055 14230 14210 14230 14200 28932
407 20250313 121000 181472865645 14210 14205 14210 14200 24361
408 20250313 120900 181126796585 14200 14220 14220 14200 15331
409 20250313 120800 180909060965 14210 14200 14220 14200 42306
410 20250313 120700 180308095485 14210 14210 14220 14200 81604
411 20250313 120600 179148889860 14220 14220 14225 14210 33427
412 20250313 120500 178673676615 14220 14220 14220 14210 10347
413 20250313 120400 178526632780 14220 14210 14220 14210 20699
414 20250313 120300 178232402995 14210 14215 14220 14210 25506
415 20250313 120200 177869935200 14220 14220 14230 14210 16092
416 20250313 120100 177641134585 14230 14225 14230 14210 39214
417 20250313 120000 177083519730 14220 14220 14230 14220 28871
418 20250313 115900 176672952210 14220 14220 14230 14220 9204
419 20250313 115800 176542051225 14220 14230 14230 14220 6150
420 20250313 115700 176454580390 14230 14240 14240 14220 23855
421 20250313 115600 176115124305 14230 14240 14240 14230 4987
422 20250313 115500 176044136835 14240 14230 14240 14230 14739
423 20250313 115400 175834388025 14230 14240 14250 14230 8787
424 20250313 115300 175709270460 14250 14240 14270 14230 76897
425 20250313 115200 174613817530 14230 14230 14240 14230 6557
426 20250313 115100 174520485945 14230 14240 14240 14230 4364
427 20250313 115000 174458376120 14230 14240 14260 14220 35087
428 20250313 114900 173958831095 14250 14240 14250 14230 43724
429 20250313 114800 173336385510 14240 14240 14250 14240 7617
430 20250313 114700 173227911205 14240 14250 14260 14240 9951
431 20250313 114600 173086140360 14250 14250 14260 14250 16931
432 20250313 114500 172844862495 14250 14260 14270 14250 6134
433 20250313 114400 172757420310 14260 14270 14270 14250 12664
434 20250313 114300 172576825700 14260 14250 14270 14250 11083
435 20250313 114200 172418788510 14260 14240 14260 14225 35090
436 20250313 114100 171919228960 14240 14230 14240 14230 11139
437 20250313 114000 171760677010 14230 14235 14255 14230 22337
438 20250313 113900 171442679985 14230 14230 14235 14220 40325
439 20250313 113800 170869025840 14230 14240 14240 14220 43656
440 20250313 113700 170247956445 14230 14260 14265 14230 171682
441 20250313 113600 167801987770 14260 14270 14270 14260 38156
442 20250313 113500 167257801485 14260 14270 14280 14260 24354
443 20250313 113400 166910286500 14270 14270 14280 14270 17059
444 20250313 113300 166666827380 14270 14280 14280 14270 10699
445 20250313 113200 166514129915 14280 14290 14300 14270 32131
446 20250313 113100 166055193065 14290 14310 14320 14290 29975
447 20250313 113000 165626483685 14320 14330 14330 14310 12972
448 20250313 112900 165440767080 14325 14310 14330 14300 17879
449 20250313 112800 165184818220 14310 14300 14320 14290 11422
450 20250313 112700 165021420990 14290 14290 14300 14290 6283
451 20250313 112600 164931608645 14290 14300 14310 14290 8314
452 20250313 112500 164812741185 14300 14280 14310 14280 17503
453 20250313 112400 164562482680 14280 14290 14300 14280 12390
454 20250313 112300 164385490450 14300 14300 14300 14290 15690
455 20250313 112200 164161260325 14290 14290 14300 14290 8685
456 20250313 112100 164037111620 14300 14290 14300 14290 6561
457 20250313 112000 163943314110 14300 14310 14310 14290 33045
458 20250313 111900 163470719310 14310 14300 14310 14300 8437
459 20250313 111800 163350030055 14300 14280 14310 14280 30259
460 20250313 111700 162917501925 14290 14280 14290 14280 8082
461 20250313 111600 162802061700 14290 14280 14290 14270 12425
462 20250313 111500 162624666185 14280 14300 14300 14270 40644
463 20250313 111400 162044250975 14300 14290 14300 14280 7960
464 20250313 111300 161930518030 14290 14280 14290 14270 18514
465 20250313 111200 161666126580 14270 14270 14280 14270 11214
466 20250313 111100 161506031750 14270 14270 14270 14260 24497
467 20250313 111000 161156518205 14260 14260 14270 14260 20679
468 20250313 110900 160861623050 14260 14280 14280 14260 27648
469 20250313 110800 160467133950 14280 14280 14290 14270 32493
470 20250313 110700 160003119335 14290 14290 14310 14280 36359
471 20250313 110600 159483537985 14300 14280 14300 14280 17641
472 20250313 110500 159231446255 14290 14270 14290 14270 12382
473 20250313 110400 159054671920 14270 14270 14280 14260 22975
474 20250313 110300 158726784815 14270 14260 14280 14260 31757
475 20250313 110200 158273657500 14265 14270 14270 14250 44614
476 20250313 110100 157637449465 14270 14260 14290 14260 37796
477 20250313 110000 157098143390 14250 14250 14260 14250 71867
478 20250313 105900 156073672335 14250 14310 14310 14250 286525
479 20250313 105800 151981999430 14310 14315 14320 14300 164575
480 20250313 105700 149627960125 14310 14320 14330 14310 29964
481 20250313 105600 149198896375 14320 14315 14330 14310 33784
482 20250313 105500 148715290140 14320 14310 14320 14300 31460
483 20250313 105400 148265138625 14310 14320 14320 14300 80423
484 20250313 105300 147114539150 14310 14340 14340 14310 141655
485 20250313 105200 145086146370 14340 14330 14350 14330 22333
486 20250313 105100 144765960980 14330 14340 14340 14320 84471
487 20250313 105000 143555523985 14340 14360 14360 14330 58719
488 20250313 104900 142713410965 14360 14340 14360 14340 16419
489 20250313 104800 142477773705 14350 14350 14360 14340 33422
490 20250313 104700 141998070340 14350 14360 14365 14340 39679
491 20250313 104600 141428650290 14360 14350 14370 14340 12995
492 20250313 104500 141242099805 14350 14360 14360 14340 125690
493 20250313 104400 139438635540 14360 14385 14390 14350 89809
494 20250313 104300 138147965660 14390 14400 14400 14380 23734
495 20250313 104200 137806395635 14400 14395 14400 14390 13647
496 20250313 104100 137609942735 14390 14390 14400 14380 13449
497 20250313 104000 137416426385 14390 14380 14400 14380 16108
498 20250313 103900 137184680185 14390 14400 14400 14380 13710
499 20250313 103800 136987389150 14400 14435 14440 14390 34392
500 20250313 103700 136491709585 14440 14440 14440 14430 10606
501 20250313 103600 136338589425 14430 14450 14460 14420 48134
502 20250313 103500 135643637855 14450 14440 14470 14430 91788
503 20250313 103400 134316624620 14440 14400 14440 14400 58241
504 20250313 103300 133476763850 14400 14390 14410 14380 34510
505 20250313 103200 132979879955 14380 14375 14390 14370 10799
506 20250313 103100 132824579880 14375 14360 14380 14350 33686
507 20250313 103000 132340722390 14360 14345 14360 14340 14938
508 20250313 102900 132126389065 14350 14375 14380 14340 74416
509 20250313 102800 131057862345 14380 14380 14390 14370 23306
510 20250313 102700 130722762850 14390 14380 14400 14370 28258
511 20250313 102600 130316167755 14380 14370 14380 14360 25266
512 20250313 102500 129953073405 14370 14345 14370 14340 37281
513 20250313 102400 129417903570 14345 14350 14350 14340 16712
514 20250313 102300 129178171580 14340 14335 14350 14330 28096
515 20250313 102200 128775291760 14330 14340 14340 14330 23675
516 20250313 102100 128435846110 14330 14340 14360 14330 53993
517 20250313 102000 127661431425 14350 14340 14350 14340 26915
518 20250313 101900 127275399595 14350 14360 14360 14340 33495
519 20250313 101800 126794765100 14360 14350 14360 14330 24916
520 20250313 101700 126437305240 14350 14340 14350 14330 23257
521 20250313 101600 126103780795 14340 14340 14340 14330 38148
522 20250313 101500 125556936180 14330 14330 14340 14320 21066
523 20250313 101400 125255074805 14330 14330 14355 14320 85699
524 20250313 101300 124027200305 14320 14380 14380 14320 240065
525 20250313 101200 120583132250 14370 14370 14380 14360 42232
526 20250313 101100 119976228710 14370 14380 14390 14370 37134
527 20250313 101000 119442342145 14385 14400 14420 14370 40097
528 20250313 100900 118865441555 14400 14380 14420 14380 27877
529 20250313 100800 118464085825 14380 14390 14400 14380 21419
530 20250313 100700 118155991420 14390 14390 14390 14380 13178
531 20250313 100600 117966441830 14390 14415 14420 14380 37116
532 20250313 100500 117432051025 14410 14405 14420 14400 18532
533 20250313 100400 117165034870 14405 14400 14430 14400 32072
534 20250313 100300 116702685320 14410 14400 14410 14370 82744
535 20250313 100200 115512285825 14410 14410 14430 14400 44742
536 20250313 100100 114867391685 14400 14410 14430 14400 40019
537 20250313 100000 114290673375 14400 14390 14410 14390 29522
538 20250313 095900 113865491775 14390 14370 14400 14370 31113
539 20250313 095800 113418034645 14380 14410 14420 14370 90924
540 20250313 095700 112109174020 14410 14390 14410 14390 16938
541 20250313 095600 111865177685 14400 14380 14400 14380 21899
542 20250313 095500 111550066220 14390 14410 14410 14370 94694
543 20250313 095400 110186980860 14410 14370 14410 14360 52150
544 20250313 095300 109436941190 14360 14350 14370 14340 61012
545 20250313 095200 108561153560 14350 14340 14350 14330 86578
546 20250313 095100 107319809975 14330 14350 14360 14330 133243
547 20250313 095000 105408062940 14350 14410 14420 14350 305235
548 20250313 094900 101021547880 14410 14400 14420 14400 80737
549 20250313 094800 99858642750 14400 14420 14420 14400 58532
550 20250313 094700 99015141610 14420 14410 14430 14400 102929
551 20250313 094600 97532003990 14415 14420 14430 14400 88882
552 20250313 094500 96250956540 14420 14450 14460 14410 161122
553 20250313 094400 93925489160 14450 14480 14490 14450 53173
554 20250313 094300 93156126980 14470 14480 14490 14460 40451
555 20250313 094200 92570621540 14470 14500 14500 14470 25441
556 20250313 094100 92202174120 14500 14450 14500 14450 61023
557 20250313 094000 91318848495 14460 14530 14540 14450 165617
558 20250313 093900 88918592400 14540 14540 14560 14520 34477
559 20250313 093800 88417503120 14530 14530 14550 14520 24569
560 20250313 093700 88060498850 14520 14535 14540 14510 38567
561 20250313 093600 87500354455 14530 14510 14560 14510 30529
562 20250313 093500 87056835430 14510 14500 14520 14490 60153
563 20250313 093400 86184426485 14490 14520 14530 14490 118202
564 20250313 093300 84469912525 14520 14600 14600 14510 119573
565 20250313 093200 82730425015 14590 14560 14600 14550 45413
566 20250313 093100 82068931155 14560 14540 14570 14530 72914
567 20250313 093000 81008171820 14550 14590 14590 14540 103606
568 20250313 092900 79499633135 14580 14610 14620 14570 75777
569 20250313 092800 78393792505 14610 14630 14640 14590 71683
570 20250313 092700 77346504430 14630 14630 14650 14620 75843
571 20250313 092600 76236192980 14640 14690 14700 14630 95449
572 20250313 092500 74837501890 14690 14700 14735 14680 45660
573 20250313 092400 74166256125 14680 14680 14710 14670 69249
574 20250313 092300 73149509335 14680 14770 14800 14670 113357
575 20250313 092200 71481801695 14760 14820 14830 14760 103869
576 20250313 092100 69944201775 14830 14790 14850 14770 215165
577 20250313 092000 66756183645 14780 14750 14790 14730 128633
578 20250313 091900 64856388290 14750 14710 14780 14700 103906
579 20250313 091800 63324350775 14710 14650 14720 14650 107244
580 20250313 091700 61748569695 14650 14700 14710 14600 238943
581 20250313 091600 58247620630 14700 14800 14805 14700 201091
582 20250313 091500 55281466635 14810 14850 14850 14800 196720
583 20250313 091400 52365792565 14850 14800 14850 14770 299778
584 20250313 091300 47928936995 14800 14770 14800 14750 305981
585 20250313 091200 43406123170 14750 14720 14780 14700 342190
586 20250313 091100 38367960585 14720 14690 14720 14670 243650
587 20250313 091000 34787439330 14690 14630 14690 14600 200033
588 20250313 090900 31857226145 14620 14600 14670 14590 274050
589 20250313 090800 27847003525 14600 14540 14640 14530 265413
590 20250313 090700 23974757065 14540 14530 14580 14510 208077
591 20250313 090600 20948760975 14530 14460 14530 14450 134372
592 20250313 090500 19002556700 14450 14395 14470 14390 140474
593 20250313 090400 16976776430 14390 14410 14420 14370 135147
594 20250313 090300 15032135860 14400 14460 14460 14390 231197
595 20250313 090200 11697158380 14460 14490 14500 14450 186035
596 20250313 090100 9004787695 14490 14450 14510 14420 191752
597 20250313 090000 6229772060 14460 14550 14560 14420 428605

1
010140/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,732363,880000000,10414201860,12513600000000,0.08
20250310,620676,880000000,9018422280,12786400000000,0.07
20250307,558562,880000000,8300231320,13076800000000,0.06
20250306,767055,880000000,11459801700,13147200000000,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 732363 880000000 10414201860 12513600000000 0.08
3 20250310 620676 880000000 9018422280 12786400000000 0.07
4 20250307 558562 880000000 8300231320 13076800000000 0.06
5 20250306 767055 880000000 11459801700 13147200000000 0.09