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

597
010140/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185500,393993127200,15440,15440,15440,15440,569021
20250318,185400,393993127200,15440,15440,15440,15440,0
20250318,185300,393993127200,15440,15440,15440,15440,0
20250318,185200,393993127200,15440,15440,15440,15440,0
20250318,185100,393993127200,15440,15440,15440,15440,0
20250318,185000,393993127200,15440,15440,15440,15440,0
20250318,184900,393993127200,15440,15440,15440,15440,0
20250318,184800,393993127200,15440,15440,15440,15440,0
20250318,184700,393993127200,15440,15440,15440,15440,0
20250318,184600,393993127200,15440,15440,15440,15440,0
20250318,184500,393993127200,15440,15440,15440,15440,0
20250318,184400,393993127200,15440,15440,15440,15440,0
20250318,184300,393993127200,15440,15440,15440,15440,0
20250318,184200,393993127200,15440,15440,15440,15440,0
20250318,184100,393993127200,15440,15440,15440,15440,0
20250318,184000,393993127200,15440,15440,15440,15440,0
20250318,183900,393993127200,15440,15440,15440,15440,0
20250318,183800,393993127200,15440,15440,15440,15440,0
20250318,183700,393993127200,15440,15440,15440,15440,0
20250318,183600,393993127200,15440,15440,15440,15440,0
20250318,183500,393993127200,15440,15440,15440,15440,0
20250318,183400,393993127200,15440,15440,15440,15440,0
20250318,183300,393993127200,15440,15440,15440,15440,0
20250318,183200,393993127200,15440,15440,15440,15440,0
20250318,183100,393993127200,15440,15440,15440,15440,0
20250318,183000,393993127200,15440,15440,15440,15440,0
20250318,182900,393993127200,15440,15440,15440,15440,0
20250318,182800,393993127200,15440,15440,15440,15440,0
20250318,182700,393993127200,15440,15440,15440,15440,0
20250318,182600,393993127200,15440,15440,15440,15440,0
20250318,182500,393993127200,15440,15440,15440,15440,569021
20250318,182400,393993127200,15440,15440,15440,15440,0
20250318,182300,393993127200,15440,15440,15440,15440,0
20250318,182200,393993127200,15440,15440,15440,15440,0
20250318,182100,393993127200,15440,15440,15440,15440,0
20250318,182000,393993127200,15440,15440,15440,15440,0
20250318,181900,393993127200,15440,15440,15440,15440,0
20250318,181800,393993127200,15440,15440,15440,15440,0
20250318,181700,393993127200,15440,15440,15440,15440,0
20250318,181600,393993127200,15440,15440,15440,15440,0
20250318,181500,393993127200,15440,15440,15440,15440,0
20250318,181400,393993127200,15440,15440,15440,15440,0
20250318,181300,393993127200,15440,15440,15440,15440,0
20250318,181200,393993127200,15440,15440,15440,15440,0
20250318,181100,393993127200,15440,15440,15440,15440,0
20250318,181000,393993127200,15440,15440,15440,15440,0
20250318,180900,393993127200,15440,15440,15440,15440,0
20250318,180800,393993127200,15440,15440,15440,15440,0
20250318,180700,393993127200,15440,15440,15440,15440,0
20250318,180600,393993127200,15440,15440,15440,15440,0
20250318,180500,393993127200,15440,15440,15440,15440,0
20250318,180400,393993127200,15440,15440,15440,15440,0
20250318,180300,393993127200,15440,15440,15440,15440,0
20250318,180200,393993127200,15440,15440,15440,15440,0
20250318,180100,393993127200,15440,15440,15440,15440,0
20250318,180000,393993127200,15440,15440,15440,15440,0
20250318,175900,393993127200,15440,15440,15440,15440,0
20250318,175800,393993127200,15440,15440,15440,15440,0
20250318,175700,393993127200,15440,15440,15440,15440,0
20250318,175600,393993127200,15440,15440,15440,15440,0
20250318,175500,393993127200,15440,15440,15440,15440,569021
20250318,175400,393993127200,15440,15440,15440,15440,0
20250318,175300,393993127200,15440,15440,15440,15440,0
20250318,175200,393993127200,15440,15440,15440,15440,0
20250318,175100,393993127200,15440,15440,15440,15440,0
20250318,175000,393993127200,15440,15440,15440,15440,0
20250318,174900,393993127200,15440,15440,15440,15440,0
20250318,174800,393993127200,15440,15440,15440,15440,0
20250318,174700,393993127200,15440,15440,15440,15440,0
20250318,174600,393993127200,15440,15440,15440,15440,0
20250318,174500,393993127200,15440,15440,15440,15440,0
20250318,174400,393993127200,15440,15440,15440,15440,0
20250318,174300,393993127200,15440,15440,15440,15440,0
20250318,174200,393993127200,15440,15440,15440,15440,0
20250318,174100,393993127200,15440,15440,15440,15440,0
20250318,174000,393993127200,15440,15440,15440,15440,0
20250318,173900,393993127200,15440,15440,15440,15440,0
20250318,173800,393993127200,15440,15440,15440,15440,0
20250318,173700,393993127200,15440,15440,15440,15440,0
20250318,173600,393993127200,15440,15440,15440,15440,0
20250318,173500,393993127200,15440,15440,15440,15440,0
20250318,173400,393993127200,15440,15440,15440,15440,0
20250318,173300,393993127200,15440,15440,15440,15440,0
20250318,173200,393993127200,15440,15440,15440,15440,0
20250318,173100,393993127200,15440,15440,15440,15440,0
20250318,173000,393993127200,15440,15440,15440,15440,0
20250318,172900,393993127200,15440,15440,15440,15440,0
20250318,172800,393993127200,15440,15440,15440,15440,0
20250318,172700,393993127200,15440,15440,15440,15440,0
20250318,172600,393993127200,15440,15440,15440,15440,0
20250318,172500,393993127200,15440,15440,15440,15440,569021
20250318,172400,393993127200,15440,15440,15440,15440,0
20250318,172300,393993127200,15440,15440,15440,15440,0
20250318,172200,393993127200,15440,15440,15440,15440,0
20250318,172100,393993127200,15440,15440,15440,15440,0
20250318,172000,393993127200,15440,15440,15440,15440,0
20250318,171900,393993127200,15440,15440,15440,15440,0
20250318,171800,393993127200,15440,15440,15440,15440,0
20250318,171700,393993127200,15440,15440,15440,15440,0
20250318,171600,393993127200,15440,15440,15440,15440,0
20250318,171500,393993127200,15440,15440,15440,15440,0
20250318,171400,393993127200,15440,15440,15440,15440,0
20250318,171300,393993127200,15440,15440,15440,15440,0
20250318,171200,393993127200,15440,15440,15440,15440,0
20250318,171100,393993127200,15440,15440,15440,15440,0
20250318,171000,393993127200,15440,15440,15440,15440,0
20250318,170900,393993127200,15440,15440,15440,15440,0
20250318,170800,393993127200,15440,15440,15440,15440,0
20250318,170700,393993127200,15440,15440,15440,15440,0
20250318,170600,393993127200,15440,15440,15440,15440,0
20250318,170500,393993127200,15440,15440,15440,15440,0
20250318,170400,393993127200,15440,15440,15440,15440,0
20250318,170300,393993127200,15440,15440,15440,15440,0
20250318,170200,393993127200,15440,15440,15440,15440,0
20250318,170100,393993127200,15440,15440,15440,15440,0
20250318,170000,393993127200,15440,15440,15440,15440,0
20250318,165900,393993127200,15440,15440,15440,15440,0
20250318,165800,393993127200,15440,15440,15440,15440,0
20250318,165700,393993127200,15440,15440,15440,15440,0
20250318,165600,393993127200,15440,15440,15440,15440,0
20250318,165500,393993127200,15440,15440,15440,15440,569021
20250318,165400,393993127200,15440,15440,15440,15440,0
20250318,165300,393993127200,15440,15440,15440,15440,0
20250318,165200,393993127200,15440,15440,15440,15440,0
20250318,165100,393993127200,15440,15440,15440,15440,0
20250318,165000,393993127200,15440,15440,15440,15440,0
20250318,164900,393993127200,15440,15440,15440,15440,0
20250318,164800,393993127200,15440,15440,15440,15440,0
20250318,164700,393993127200,15440,15440,15440,15440,0
20250318,164600,393993127200,15440,15440,15440,15440,0
20250318,164500,393993127200,15440,15440,15440,15440,0
20250318,164400,393993127200,15440,15440,15440,15440,0
20250318,164300,393993127200,15440,15440,15440,15440,0
20250318,164200,393993127200,15440,15440,15440,15440,0
20250318,164100,393993127200,15440,15440,15440,15440,0
20250318,164000,393993127200,15440,15440,15440,15440,0
20250318,163900,393993127200,15440,15440,15440,15440,0
20250318,163800,393993127200,15440,15440,15440,15440,0
20250318,163700,393993127200,15440,15440,15440,15440,0
20250318,163600,393993127200,15440,15440,15440,15440,0
20250318,163500,393993127200,15440,15440,15440,15440,0
20250318,163400,393993127200,15440,15440,15440,15440,0
20250318,163300,393993127200,15440,15440,15440,15440,0
20250318,163200,393993127200,15440,15440,15440,15440,0
20250318,163100,393993127200,15440,15440,15440,15440,0
20250318,163000,393993127200,15440,15440,15440,15440,0
20250318,162900,393993127200,15440,15440,15440,15440,0
20250318,162800,393993127200,15440,15440,15440,15440,0
20250318,162700,393993127200,15440,15440,15440,15440,0
20250318,162600,393993127200,15440,15440,15440,15440,0
20250318,162500,393993127200,15440,15440,15440,15440,569021
20250318,162400,393993127200,15440,15440,15440,15440,0
20250318,162300,393993127200,15440,15440,15440,15440,0
20250318,162200,393993127200,15440,15440,15440,15440,0
20250318,162100,393993127200,15440,15440,15440,15440,0
20250318,162000,393993127200,15440,15440,15440,15440,0
20250318,161900,393993127200,15440,15440,15440,15440,0
20250318,161800,393993127200,15440,15440,15440,15440,0
20250318,161700,393993127200,15440,15440,15440,15440,0
20250318,161600,393993127200,15440,15440,15440,15440,0
20250318,161500,393993127200,15440,15440,15440,15440,0
20250318,161400,393993127200,15440,15440,15440,15440,0
20250318,161300,393993127200,15440,15440,15440,15440,0
20250318,161200,393993127200,15440,15440,15440,15440,0
20250318,161100,393993127200,15440,15440,15440,15440,0
20250318,161000,393993127200,15440,15440,15440,15440,0
20250318,160900,393993127200,15440,15440,15440,15440,0
20250318,160800,393993127200,15440,15440,15440,15440,0
20250318,160700,393993127200,15440,15440,15440,15440,0
20250318,160600,393993127200,15440,15440,15440,15440,0
20250318,160500,393993127200,15440,15440,15440,15440,0
20250318,160400,393993127200,15440,15440,15440,15440,0
20250318,160300,393993127200,15440,15440,15440,15440,0
20250318,160200,393993127200,15440,15440,15440,15440,0
20250318,160100,393993127200,15440,15440,15440,15440,0
20250318,160000,393993127200,15440,15440,15440,15440,0
20250318,155900,393993127200,15440,15440,15440,15440,0
20250318,155800,393993127200,15440,15440,15440,15440,0
20250318,155700,393993127200,15440,15440,15440,15440,0
20250318,155600,393993127200,15440,15440,15440,15440,0
20250318,155500,393993127200,15440,15440,15440,15440,569021
20250318,155400,393993127200,15440,15440,15440,15440,0
20250318,155300,393993127200,15440,15440,15440,15440,0
20250318,155200,393993127200,15440,15440,15440,15440,0
20250318,155100,393993127200,15440,15440,15440,15440,0
20250318,155000,393993127200,15440,15440,15440,15440,0
20250318,154900,393993127200,15440,15440,15440,15440,0
20250318,154800,393993127200,15440,15440,15440,15440,0
20250318,154700,393993127200,15440,15440,15440,15440,0
20250318,154600,393993127200,15440,15440,15440,15440,0
20250318,154500,393993127200,15440,15440,15440,15440,0
20250318,154400,393993127200,15440,15440,15440,15440,0
20250318,154300,393993127200,15440,15440,15440,15440,0
20250318,154200,393993127200,15440,15440,15440,15440,0
20250318,154100,393993127200,15440,15440,15440,15440,0
20250318,154000,393993127200,15440,15440,15440,15440,0
20250318,153900,393993127200,15440,15440,15440,15440,0
20250318,153800,393993127200,15440,15440,15440,15440,0
20250318,153700,393993127200,15440,15440,15440,15440,0
20250318,153600,393993127200,15440,15440,15440,15440,0
20250318,153500,393993127200,15440,15440,15440,15440,0
20250318,153400,393993127200,15440,15440,15440,15440,0
20250318,153300,393993127200,15440,15440,15440,15440,0
20250318,153200,393993127200,15440,15440,15440,15440,0
20250318,153100,393993127200,15440,15440,15440,15440,0
20250318,153000,393993127200,15440,15440,15440,15440,569021
20250318,152900,385207442960,15440,15440,15440,15440,0
20250318,152800,385207442960,15440,15440,15440,15440,0
20250318,152700,385207442960,15440,15440,15440,15440,0
20250318,152600,385207442960,15440,15440,15440,15440,0
20250318,152500,385207442960,15440,15440,15440,15440,0
20250318,152400,385207442960,15440,15440,15440,15440,0
20250318,152300,385207442960,15440,15440,15440,15440,0
20250318,152200,385207442960,15440,15440,15440,15440,0
20250318,152100,385207442960,15440,15440,15440,15440,0
20250318,152000,385207442960,15440,15440,15440,15440,0
20250318,151900,385207442960,15440,15430,15440,15420,176442
20250318,151800,382484759785,15430,15430,15440,15420,126245
20250318,151700,380537138980,15420,15430,15450,15410,253313
20250318,151600,376627299075,15420,15430,15430,15410,135230
20250318,151500,374541679735,15430,15375,15430,15370,321253
20250318,151400,369593511275,15380,15370,15390,15360,93753
20250318,151300,368151529100,15380,15370,15400,15360,110384
20250318,151200,366453282535,15370,15400,15400,15340,207467
20250318,151100,363262737125,15390,15370,15400,15360,114459
20250318,151000,361502506680,15370,15400,15410,15350,181648
20250318,150900,358708147665,15400,15380,15410,15360,233852
20250318,150800,355109823135,15380,15340,15420,15330,988539
20250318,150700,339906447240,15340,15330,15340,15300,137566
20250318,150600,337798320780,15330,15290,15330,15290,347400
20250318,150500,332479951060,15290,15290,15300,15280,220208
20250318,150400,329112248655,15290,15240,15290,15230,280750
20250318,150300,324827763815,15240,15230,15250,15220,124529
20250318,150200,322930117230,15230,15215,15230,15210,32709
20250318,150100,322432237550,15220,15240,15240,15210,81459
20250318,150000,321192251350,15230,15240,15250,15230,74902
20250318,145900,320050818520,15240,15230,15240,15230,76527
20250318,145800,318884628900,15230,15210,15240,15210,134616
20250318,145700,316835426985,15200,15210,15210,15200,27905
20250318,145600,316411147610,15200,15210,15210,15200,24486
20250318,145500,316038854220,15210,15200,15210,15190,35811
20250318,145400,315494478975,15190,15200,15210,15190,34912
20250318,145300,314963736845,15200,15200,15210,15190,86126
20250318,145200,313654611120,15200,15200,15200,15190,62753
20250318,145100,312700850045,15190,15190,15200,15180,62888
20250318,145000,311745584200,15180,15180,15190,15170,22275
20250318,144900,311407449095,15170,15170,15180,15170,24993
20250318,144800,311028121325,15180,15170,15180,15160,14633
20250318,144700,310806132305,15170,15170,15180,15160,31838
20250318,144600,310323058075,15170,15160,15170,15150,21340
20250318,144500,309999556755,15150,15150,15160,15140,27416
20250318,144400,309584224660,15145,15140,15150,15130,17126
20250318,144300,309324936090,15140,15160,15160,15140,5991
20250318,144200,309234196425,15160,15140,15160,15130,35394
20250318,144100,308698399625,15140,15160,15160,15135,38058
20250318,144000,308121849225,15160,15170,15170,15150,13616
20250318,143900,307915402155,15170,15160,15170,15160,8928
20250318,143800,307780009955,15160,15190,15190,15160,22613
20250318,143700,307436803855,15180,15170,15190,15160,11757
20250318,143600,307258318040,15170,15190,15200,15160,61316
20250318,143500,306326809280,15185,15180,15190,15160,36200
20250318,143400,305777540625,15180,15180,15180,15160,44493
20250318,143300,305102550335,15180,15190,15200,15170,33852
20250318,143200,304588514615,15195,15190,15200,15190,29242
20250318,143100,304144115675,15190,15180,15200,15170,86727
20250318,143000,302827087360,15180,15160,15180,15150,66220
20250318,142900,301822889600,15160,15130,15160,15130,39691
20250318,142800,301221913930,15130,15130,15130,15110,19381
20250318,142700,300928779975,15130,15120,15130,15120,11804
20250318,142600,300750277655,15130,15120,15130,15100,70459
20250318,142500,299685883125,15120,15120,15130,15110,16988
20250318,142400,299429051985,15120,15135,15140,15120,17448
20250318,142300,299165082525,15140,15140,15150,15130,7104
20250318,142200,299057543550,15140,15130,15150,15120,26229
20250318,142100,298660581245,15140,15150,15150,15130,19457
20250318,142000,298366045380,15150,15140,15150,15130,16571
20250318,141900,298115171730,15140,15170,15170,15130,27609
20250318,141800,297696960760,15160,15160,15180,15150,56020
20250318,141700,296847191045,15160,15150,15160,15140,8876
20250318,141600,296712698955,15150,15150,15160,15140,12749
20250318,141500,296519568270,15140,15170,15180,15140,21505
20250318,141400,296193553280,15180,15180,15180,15150,26101
20250318,141300,295797631280,15180,15155,15180,15150,74978
20250318,141200,294660740085,15150,15160,15160,15150,10138
20250318,141100,294507129850,15155,15160,15160,15150,3459
20250318,141000,294454706300,15160,15130,15160,15130,74917
20250318,140900,293320119525,15130,15145,15150,15130,9813
20250318,140800,293171594440,15140,15150,15150,15140,9872
20250318,140700,293022065730,15140,15140,15150,15130,12601
20250318,140600,292831320660,15140,15140,15140,15130,9585
20250318,140500,292686207520,15135,15160,15160,15130,35899
20250318,140400,292142454225,15160,15160,15160,15150,5076
20250318,140300,292065509530,15160,15140,15160,15130,35860
20250318,140200,291522317750,15140,15140,15140,15130,21966
20250318,140100,291189756765,15140,15140,15150,15130,23485
20250318,140000,290834231890,15140,15130,15140,15120,18785
20250318,135900,290549920945,15120,15120,15130,15120,6954
20250318,135800,290444728210,15130,15130,15140,15120,11328
20250318,135700,290273345810,15130,15120,15140,15110,16693
20250318,135600,290020835000,15120,15120,15130,15100,10520
20250318,135500,289861844075,15120,15100,15130,15100,27200
20250318,135400,289450521995,15110,15110,15110,15100,7610
20250318,135300,289335595050,15110,15120,15120,15100,13683
20250318,135200,289128827735,15110,15105,15120,15100,10315
20250318,135100,288972945280,15105,15110,15110,15100,10074
20250318,135000,288820773845,15110,15105,15110,15100,9332
20250318,134900,288679834980,15110,15100,15110,15090,18749
20250318,134800,288396738635,15100,15075,15100,15070,11217
20250318,134700,288227552430,15080,15100,15100,15070,24762
20250318,134600,287854006795,15110,15110,15110,15100,8502
20250318,134500,287725597660,15110,15120,15130,15100,15669
20250318,134400,287488772810,15130,15120,15140,15110,5914
20250318,134300,287399317060,15120,15090,15135,15080,51561
20250318,134200,286620530935,15080,15095,15100,15080,15052
20250318,134100,286393451890,15090,15100,15100,15080,31502
20250318,134000,285917936310,15100,15090,15100,15080,17930
20250318,133900,285647407400,15090,15090,15090,15080,13109
20250318,133800,285449653720,15090,15090,15090,15080,10800
20250318,133700,285286722820,15090,15085,15090,15080,5662
20250318,133600,285201310030,15090,15070,15090,15070,9992
20250318,133500,285050620080,15070,15090,15090,15060,38561
20250318,133400,284469357175,15090,15090,15090,15080,8545
20250318,133300,284340443125,15090,15080,15100,15070,40111
20250318,133200,283735352680,15080,15070,15080,15060,6117
20250318,133100,283643161955,15070,15070,15070,15060,18212
20250318,133000,283368798435,15070,15080,15090,15060,22274
20250318,132900,283033077230,15080,15070,15090,15070,23742
20250318,132800,282675117325,15070,15070,15090,15070,15896
20250318,132700,282435451250,15070,15075,15080,15070,14504
20250318,132600,282216842270,15080,15090,15100,15070,15755
20250318,132500,281979212100,15090,15060,15100,15060,27135
20250318,132400,281570339915,15060,15060,15060,15050,21503
20250318,132300,281246600705,15060,15050,15060,15050,21089
20250318,132200,280929127135,15050,15060,15060,15040,24834
20250318,132100,280555384535,15060,15060,15060,15050,11767
20250318,132000,280378264695,15050,15040,15080,15030,58011
20250318,131900,279505529685,15045,15070,15075,15040,65957
20250318,131800,278512348045,15070,15100,15100,15070,40514
20250318,131700,277901053235,15100,15110,15110,15080,21050
20250318,131600,277583391800,15110,15080,15110,15070,25470
20250318,131500,277199174360,15080,15070,15090,15050,77626
20250318,131400,276029690795,15070,15120,15130,15070,131713
20250318,131300,274041850300,15130,15120,15140,15120,17371
20250318,131200,273779078955,15120,15110,15120,15100,48004
20250318,131100,273053906015,15110,15150,15150,15100,77306
20250318,131000,271884846410,15140,15160,15160,15140,18903
20250318,130900,271598456745,15160,15160,15170,15150,17112
20250318,130800,271339044060,15150,15160,15170,15150,12300
20250318,130700,271152623615,15170,15180,15180,15160,18559
20250318,130600,270871222515,15170,15180,15180,15150,14636
20250318,130500,270649264465,15180,15180,15190,15170,16902
20250318,130400,270392677145,15170,15170,15180,15150,51182
20250318,130300,269616849785,15170,15180,15180,15170,7856
20250318,130200,269497651165,15170,15185,15190,15170,38130
20250318,130100,268918819565,15185,15185,15190,15180,7119
20250318,130000,268810713045,15190,15180,15200,15180,9017
20250318,125900,268673770610,15180,15190,15200,15180,7615
20250318,125800,268558087745,15200,15200,15210,15190,10010
20250318,125700,268405933225,15200,15200,15210,15190,22008
20250318,125600,268071379120,15200,15210,15230,15190,30881
20250318,125500,267601599920,15210,15210,15220,15200,19435
20250318,125400,267305959605,15220,15180,15220,15170,24430
20250318,125300,266934806785,15180,15210,15220,15170,27565
20250318,125200,266515978065,15210,15240,15240,15210,43780
20250318,125100,265849268465,15240,15220,15240,15220,105318
20250318,125000,264245040225,15220,15220,15230,15210,38763
20250318,124900,263655150435,15220,15190,15220,15190,69186
20250318,124800,262602999690,15200,15200,15200,15190,7735
20250318,124700,262485474280,15200,15160,15200,15150,51026
20250318,124600,261710677410,15160,15150,15160,15150,3031
20250318,124500,261664747700,15150,15150,15160,15140,7895
20250318,124400,261545142280,15150,15160,15170,15140,9239
20250318,124300,261405168890,15160,15170,15170,15150,9970
20250318,124200,261253994575,15170,15130,15170,15130,25959
20250318,124100,260860779930,15130,15140,15140,15130,8030
20250318,124000,260739273955,15130,15140,15150,15130,13171
20250318,123900,260539878945,15140,15120,15150,15110,34718
20250318,123800,260014930335,15120,15150,15150,15120,59671
20250318,123700,259111852385,15150,15170,15170,15150,35103
20250318,123600,258579783870,15170,15190,15190,15160,35976
20250318,123500,258033859180,15190,15195,15200,15180,14876
20250318,123400,257807899565,15200,15190,15200,15180,9058
20250318,123300,257670332690,15190,15190,15200,15180,6726
20250318,123200,257568196870,15190,15200,15200,15170,8961
20250318,123100,257432145355,15200,15190,15200,15170,16785
20250318,123000,257177249975,15180,15200,15210,15170,24624
20250318,122900,256803078260,15200,15150,15210,15150,127820
20250318,122800,254862317670,15160,15160,15170,15150,17367
20250318,122700,254599063695,15160,15160,15170,15150,7787
20250318,122600,254481044895,15160,15170,15170,15160,12846
20250318,122500,254286279270,15165,15160,15170,15150,14612
20250318,122400,254064751165,15160,15170,15180,15150,25146
20250318,122300,253683575835,15180,15180,15180,15170,3796
20250318,122200,253625978005,15180,15170,15180,15160,11892
20250318,122100,253445549335,15170,15170,15170,15160,10884
20250318,122000,253280476085,15160,15170,15170,15160,5222
20250318,121900,253201285650,15170,15160,15170,15150,10982
20250318,121800,253034790725,15160,15140,15160,15140,11223
20250318,121700,252864749425,15140,15150,15160,15140,26490
20250318,121600,252463528905,15150,15160,15170,15150,21250
20250318,121500,252141461895,15160,15170,15170,15160,15025
20250318,121400,251913662130,15170,15170,15170,15160,9651
20250318,121300,251767319275,15170,15170,15180,15160,8178
20250318,121200,251643276305,15170,15180,15190,15170,21251
20250318,121100,251320753010,15190,15200,15210,15180,9932
20250318,121000,251169827240,15210,15210,15215,15200,12639
20250318,120900,250977634855,15210,15210,15220,15200,21953
20250318,120800,250643698715,15200,15190,15210,15175,36870
20250318,120700,250083628680,15190,15200,15200,15190,13054
20250318,120600,249885315620,15200,15200,15210,15190,11983
20250318,120500,249703230010,15200,15220,15220,15200,22266
20250318,120400,249364559100,15220,15210,15220,15210,11435
20250318,120300,249190591610,15210,15230,15230,15210,38034
20250318,120200,248611683295,15220,15210,15230,15200,42292
20250318,120100,247968033985,15210,15190,15210,15180,76480
20250318,120000,246805556690,15190,15170,15200,15170,23649
20250318,115900,246446411690,15170,15160,15180,15160,8927
20250318,115800,246310960320,15170,15170,15180,15160,22708
20250318,115700,245966344090,15180,15140,15180,15140,18110
20250318,115600,245691820940,15150,15180,15180,15140,24736
20250318,115500,245316733670,15180,15160,15180,15160,12003
20250318,115400,245134656455,15170,15150,15170,15150,12052
20250318,115300,244951917640,15160,15140,15160,15130,20792
20250318,115200,244637178945,15130,15150,15160,15130,30421
20250318,115100,244176381665,15160,15150,15160,15150,7803
20250318,115000,244058118300,15160,15170,15170,15160,19709
20250318,114900,243759229375,15170,15160,15180,15150,19278
20250318,114800,243466816260,15160,15150,15170,15150,17885
20250318,114700,243195683390,15160,15130,15160,15130,23543
20250318,114600,242839074740,15140,15110,15140,15100,17100
20250318,114500,242580514870,15110,15110,15120,15090,17185
20250318,114400,242320953065,15100,15105,15120,15080,129717
20250318,114300,240362180565,15100,15100,15100,15100,0
20250318,114200,240362180565,15100,15100,15100,15100,0
20250318,114100,240362180565,15100,15100,15100,15100,0
20250318,114000,240362180565,15100,15100,15100,15100,0
20250318,113900,240362180565,15100,15100,15100,15100,0
20250318,113800,240362180565,15100,15100,15100,15100,0
20250318,113700,240362180565,15100,15100,15105,15100,2022
20250318,113600,240331646400,15105,15120,15120,15105,28264
20250318,113500,239904510690,15120,15135,15140,15110,42693
20250318,113400,239259068520,15130,15130,15140,15120,12695
20250318,113300,239067001485,15130,15140,15150,15120,26635
20250318,113200,238663964665,15140,15140,15150,15130,16833
20250318,113100,238409104005,15140,15120,15160,15110,67361
20250318,113000,237389481820,15120,15150,15150,15120,53967
20250318,112900,236572662630,15150,15140,15160,15130,57221
20250318,112800,235705850105,15130,15190,15190,15130,82928
20250318,112700,234449017135,15190,15200,15200,15180,18076
20250318,112600,234174484330,15200,15190,15200,15180,34978
20250318,112500,233643045730,15190,15190,15200,15180,19843
20250318,112400,233341638445,15190,15210,15210,15170,40072
20250318,112300,232733012410,15210,15200,15210,15190,36320
20250318,112200,232180923450,15210,15170,15210,15170,48890
20250318,112100,231438192530,15170,15170,15180,15160,48827
20250318,112000,230697481070,15165,15165,15170,15150,50766
20250318,111900,229927997890,15170,15170,15180,15160,54175
20250318,111800,229106165865,15170,15190,15190,15170,44513
20250318,111700,228430475405,15180,15200,15230,15180,59277
20250318,111600,227529384910,15200,15210,15210,15170,112390
20250318,111500,225822885850,15200,15250,15250,15200,65798
20250318,111400,224821119895,15250,15250,15250,15240,16971
20250318,111300,224562424470,15250,15240,15260,15240,53012
20250318,111200,223754098850,15250,15260,15270,15210,96305
20250318,111100,222286731905,15260,15270,15280,15260,39070
20250318,111000,221690215405,15270,15250,15270,15240,88527
20250318,110900,220339413295,15250,15250,15250,15210,46204
20250318,110800,219635486375,15250,15220,15250,15220,64012
20250318,110700,218660071705,15230,15250,15250,15230,61191
20250318,110600,217727289095,15250,15200,15250,15200,91866
20250318,110500,216328921465,15210,15280,15280,15200,162838
20250318,110400,213846223775,15270,15270,15290,15260,69980
20250318,110300,212777337575,15280,15300,15300,15260,60433
20250318,110200,211853870525,15300,15300,15300,15250,143621
20250318,110100,209658870810,15290,15310,15310,15270,83835
20250318,110000,208377288415,15310,15270,15320,15240,246829
20250318,105900,204605098350,15270,15240,15270,15230,92534
20250318,105800,203193635115,15240,15280,15280,15220,179647
20250318,105700,200452767450,15270,15260,15280,15240,229562
20250318,105600,196949357035,15260,15350,15350,15240,366177
20250318,105500,191351655915,15350,15260,15350,15240,872595
20250318,105400,178002053415,15250,15240,15260,15230,349995
20250318,105300,172667044035,15240,15210,15240,15200,289826
20250318,105200,168255837610,15210,15200,15210,15160,179831
20250318,105100,165523536200,15190,15190,15220,15180,569010
20250318,105000,156875576275,15180,15170,15190,15160,158947
20250318,104900,154462726175,15170,15190,15190,15150,216480
20250318,104800,151175944145,15190,15130,15190,15120,313670
20250318,104700,146421038635,15140,15080,15140,15060,282627
20250318,104600,142150977165,15070,15090,15100,15060,46411
20250318,104500,141450930215,15090,15100,15100,15080,31523
20250318,104400,140975230715,15090,15090,15100,15080,68002
20250318,104300,139948910035,15090,15080,15100,15070,158203
20250318,104200,137562070635,15080,15040,15090,15030,136292
20250318,104100,135508501495,15030,15050,15060,15030,19550
20250318,104000,135214384445,15060,15050,15060,15000,56354
20250318,103900,134367118735,15050,15050,15070,15040,80666
20250318,103800,133152288675,15040,15030,15060,15020,81060
20250318,103700,131932561660,15020,15000,15030,14990,25488
20250318,103600,131550042785,14995,14965,15000,14960,25266
20250318,103500,131171524235,14965,14980,14980,14950,25088
20250318,103400,130796106770,14970,14980,14990,14950,24818
20250318,103300,130424674670,14980,14990,14990,14970,16908
20250318,103200,130171351120,14980,15020,15020,14980,37591
20250318,103100,129607509885,15020,15050,15060,15000,77138
20250318,103000,128447832490,15050,15040,15050,15030,43952
20250318,102900,127786455510,15030,15010,15040,15010,28076
20250318,102800,127364533435,15010,15020,15030,15010,12791
20250318,102700,127172351570,15020,15060,15060,15020,30355
20250318,102600,126715840770,15060,15015,15060,15005,60189
20250318,102500,125810722970,15010,15030,15045,15000,36356
20250318,102400,125264481970,15030,15050,15060,15030,17131
20250318,102300,125006894420,15050,14990,15060,14980,260369
20250318,102200,121095451870,14990,14980,14990,14970,42111
20250318,102100,120464606680,14990,14980,14990,14970,13103
20250318,102000,120268336385,14980,14990,15000,14970,36126
20250318,101900,119726943050,15000,15000,15000,14970,35089
20250318,101800,119201062565,15000,15010,15020,14980,31795
20250318,101700,118724058800,15010,15015,15020,15005,41458
20250318,101600,118101618020,15010,14965,15020,14965,141436
20250318,101500,115980530105,14970,14960,14980,14960,25866
20250318,101400,115593403970,14960,14970,14980,14940,33236
20250318,101300,115096206380,14970,14940,14980,14940,26355
20250318,101200,114701950270,14940,14895,14950,14880,61006
20250318,101100,113792635855,14890,14900,14900,14880,57597
20250318,101000,112935005085,14890,14920,14930,14890,120326
20250318,100900,111141759970,14920,14900,14930,14900,24107
20250318,100800,110782218900,14910,14940,14940,14900,203979
20250318,100700,107740720510,14930,14950,14960,14930,52331
20250318,100600,106958974950,14960,14940,14960,14940,25335
20250318,100500,106580290450,14945,14930,14950,14930,20164
20250318,100400,106279062480,14940,14940,14960,14920,42402
20250318,100300,105646067680,14950,14940,14970,14920,32536
20250318,100200,105159984120,14940,14960,14960,14920,44817
20250318,100100,104490581475,14950,15040,15050,14950,62010
20250318,100000,103561036905,15050,15040,15070,15040,92712
20250318,095900,102165393530,15050,15000,15050,15000,87110
20250318,095800,100856589230,15010,15030,15030,15000,55529
20250318,095700,100022743615,15030,14980,15030,14980,101310
20250318,095600,98502693350,14980,14940,14980,14930,48081
20250318,095500,97783602040,14940,14950,14950,14930,20583
20250318,095400,97476081535,14950,14960,14960,14940,20466
20250318,095300,97170161000,14960,14940,14970,14940,38541
20250318,095200,96593762035,14940,14930,14950,14920,45984
20250318,095100,95907058410,14930,14950,14950,14920,30003
20250318,095000,95459098600,14940,14915,14950,14910,46433
20250318,094900,94766312285,14915,14975,14975,14910,95381
20250318,094800,93341188775,14970,14990,14990,14970,22931
20250318,094700,92997783905,14990,14980,15000,14980,48229
20250318,094600,92274746070,14980,14970,14990,14960,33507
20250318,094500,91773097245,14970,14960,14970,14950,24445
20250318,094400,91407391700,14960,14940,14960,14940,37553
20250318,094300,90845965635,14950,14925,14960,14920,43293
20250318,094200,90199149765,14920,14910,14930,14910,58263
20250318,094100,89329791435,14920,14930,14930,14900,109313
20250318,094000,87699796510,14930,14960,14970,14920,131842
20250318,093900,85730208850,14970,14970,14980,14950,104693
20250318,093800,84163489130,14970,15000,15000,14960,80950
20250318,093700,82951197475,14990,15010,15010,14990,44806
20250318,093600,82279189930,15000,15040,15040,15000,62112
20250318,093500,81346639145,15040,15050,15060,15030,34891
20250318,093400,80821720505,15040,15060,15070,15020,26450
20250318,093300,80423600580,15070,15040,15080,15030,49278
20250318,093200,79681315250,15040,15050,15050,14980,121811
20250318,093100,77852911190,15050,15050,15070,15040,40651
20250318,093000,77240935305,15060,15040,15060,15030,48940
20250318,092900,76504378100,15040,15020,15050,15020,45935
20250318,092800,75814076230,15030,15000,15030,14980,48007
20250318,092700,75093706495,15000,15040,15050,15000,120363
20250318,092600,73285876835,15030,15040,15050,15010,92875
20250318,092500,71889695090,15040,15095,15100,15000,142925
20250318,092400,69738543135,15090,15180,15190,15090,187657
20250318,092300,66895420720,15180,15150,15180,15140,101817
20250318,092200,65350657095,15140,15110,15190,15105,288769
20250318,092100,60974515545,15110,15120,15130,15100,94757
20250318,092000,59542692860,15130,15100,15130,15090,107146
20250318,091900,57923779175,15100,15090,15110,15050,202617
20250318,091800,54866976605,15090,15050,15090,15040,149685
20250318,091700,52610561715,15040,15020,15050,15000,123064
20250318,091600,50760329950,15030,15000,15030,14965,114156
20250318,091500,49048297365,15000,14980,15020,14960,151284
20250318,091400,46781153400,14980,15010,15030,14980,68522
20250318,091300,45753193325,15010,14990,15010,14970,82663
20250318,091200,44513831900,14980,14930,14990,14920,84215
20250318,091100,43254451890,14930,14930,14950,14910,87402
20250318,091000,41950104755,14920,14910,14940,14900,64956
20250318,090900,40980611430,14910,14950,14950,14890,169561
20250318,090800,38450448955,14940,14900,14970,14890,93049
20250318,090700,37060840120,14890,14920,14930,14860,188493
20250318,090600,34253291065,14920,15000,15030,14890,271773
20250318,090500,30188670830,15010,15190,15200,14980,321191
20250318,090400,25341692520,15170,15140,15240,15130,403711
20250318,090300,19209018065,15140,15040,15150,14990,389805
20250318,090200,13333078115,15040,15010,15040,14970,199398
20250318,090100,10340099140,15010,14900,15030,14890,253385
20250318,090000,6548970680,14900,14970,15000,14860,438027
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185500 393993127200 15440 15440 15440 15440 569021
3 20250318 185400 393993127200 15440 15440 15440 15440 0
4 20250318 185300 393993127200 15440 15440 15440 15440 0
5 20250318 185200 393993127200 15440 15440 15440 15440 0
6 20250318 185100 393993127200 15440 15440 15440 15440 0
7 20250318 185000 393993127200 15440 15440 15440 15440 0
8 20250318 184900 393993127200 15440 15440 15440 15440 0
9 20250318 184800 393993127200 15440 15440 15440 15440 0
10 20250318 184700 393993127200 15440 15440 15440 15440 0
11 20250318 184600 393993127200 15440 15440 15440 15440 0
12 20250318 184500 393993127200 15440 15440 15440 15440 0
13 20250318 184400 393993127200 15440 15440 15440 15440 0
14 20250318 184300 393993127200 15440 15440 15440 15440 0
15 20250318 184200 393993127200 15440 15440 15440 15440 0
16 20250318 184100 393993127200 15440 15440 15440 15440 0
17 20250318 184000 393993127200 15440 15440 15440 15440 0
18 20250318 183900 393993127200 15440 15440 15440 15440 0
19 20250318 183800 393993127200 15440 15440 15440 15440 0
20 20250318 183700 393993127200 15440 15440 15440 15440 0
21 20250318 183600 393993127200 15440 15440 15440 15440 0
22 20250318 183500 393993127200 15440 15440 15440 15440 0
23 20250318 183400 393993127200 15440 15440 15440 15440 0
24 20250318 183300 393993127200 15440 15440 15440 15440 0
25 20250318 183200 393993127200 15440 15440 15440 15440 0
26 20250318 183100 393993127200 15440 15440 15440 15440 0
27 20250318 183000 393993127200 15440 15440 15440 15440 0
28 20250318 182900 393993127200 15440 15440 15440 15440 0
29 20250318 182800 393993127200 15440 15440 15440 15440 0
30 20250318 182700 393993127200 15440 15440 15440 15440 0
31 20250318 182600 393993127200 15440 15440 15440 15440 0
32 20250318 182500 393993127200 15440 15440 15440 15440 569021
33 20250318 182400 393993127200 15440 15440 15440 15440 0
34 20250318 182300 393993127200 15440 15440 15440 15440 0
35 20250318 182200 393993127200 15440 15440 15440 15440 0
36 20250318 182100 393993127200 15440 15440 15440 15440 0
37 20250318 182000 393993127200 15440 15440 15440 15440 0
38 20250318 181900 393993127200 15440 15440 15440 15440 0
39 20250318 181800 393993127200 15440 15440 15440 15440 0
40 20250318 181700 393993127200 15440 15440 15440 15440 0
41 20250318 181600 393993127200 15440 15440 15440 15440 0
42 20250318 181500 393993127200 15440 15440 15440 15440 0
43 20250318 181400 393993127200 15440 15440 15440 15440 0
44 20250318 181300 393993127200 15440 15440 15440 15440 0
45 20250318 181200 393993127200 15440 15440 15440 15440 0
46 20250318 181100 393993127200 15440 15440 15440 15440 0
47 20250318 181000 393993127200 15440 15440 15440 15440 0
48 20250318 180900 393993127200 15440 15440 15440 15440 0
49 20250318 180800 393993127200 15440 15440 15440 15440 0
50 20250318 180700 393993127200 15440 15440 15440 15440 0
51 20250318 180600 393993127200 15440 15440 15440 15440 0
52 20250318 180500 393993127200 15440 15440 15440 15440 0
53 20250318 180400 393993127200 15440 15440 15440 15440 0
54 20250318 180300 393993127200 15440 15440 15440 15440 0
55 20250318 180200 393993127200 15440 15440 15440 15440 0
56 20250318 180100 393993127200 15440 15440 15440 15440 0
57 20250318 180000 393993127200 15440 15440 15440 15440 0
58 20250318 175900 393993127200 15440 15440 15440 15440 0
59 20250318 175800 393993127200 15440 15440 15440 15440 0
60 20250318 175700 393993127200 15440 15440 15440 15440 0
61 20250318 175600 393993127200 15440 15440 15440 15440 0
62 20250318 175500 393993127200 15440 15440 15440 15440 569021
63 20250318 175400 393993127200 15440 15440 15440 15440 0
64 20250318 175300 393993127200 15440 15440 15440 15440 0
65 20250318 175200 393993127200 15440 15440 15440 15440 0
66 20250318 175100 393993127200 15440 15440 15440 15440 0
67 20250318 175000 393993127200 15440 15440 15440 15440 0
68 20250318 174900 393993127200 15440 15440 15440 15440 0
69 20250318 174800 393993127200 15440 15440 15440 15440 0
70 20250318 174700 393993127200 15440 15440 15440 15440 0
71 20250318 174600 393993127200 15440 15440 15440 15440 0
72 20250318 174500 393993127200 15440 15440 15440 15440 0
73 20250318 174400 393993127200 15440 15440 15440 15440 0
74 20250318 174300 393993127200 15440 15440 15440 15440 0
75 20250318 174200 393993127200 15440 15440 15440 15440 0
76 20250318 174100 393993127200 15440 15440 15440 15440 0
77 20250318 174000 393993127200 15440 15440 15440 15440 0
78 20250318 173900 393993127200 15440 15440 15440 15440 0
79 20250318 173800 393993127200 15440 15440 15440 15440 0
80 20250318 173700 393993127200 15440 15440 15440 15440 0
81 20250318 173600 393993127200 15440 15440 15440 15440 0
82 20250318 173500 393993127200 15440 15440 15440 15440 0
83 20250318 173400 393993127200 15440 15440 15440 15440 0
84 20250318 173300 393993127200 15440 15440 15440 15440 0
85 20250318 173200 393993127200 15440 15440 15440 15440 0
86 20250318 173100 393993127200 15440 15440 15440 15440 0
87 20250318 173000 393993127200 15440 15440 15440 15440 0
88 20250318 172900 393993127200 15440 15440 15440 15440 0
89 20250318 172800 393993127200 15440 15440 15440 15440 0
90 20250318 172700 393993127200 15440 15440 15440 15440 0
91 20250318 172600 393993127200 15440 15440 15440 15440 0
92 20250318 172500 393993127200 15440 15440 15440 15440 569021
93 20250318 172400 393993127200 15440 15440 15440 15440 0
94 20250318 172300 393993127200 15440 15440 15440 15440 0
95 20250318 172200 393993127200 15440 15440 15440 15440 0
96 20250318 172100 393993127200 15440 15440 15440 15440 0
97 20250318 172000 393993127200 15440 15440 15440 15440 0
98 20250318 171900 393993127200 15440 15440 15440 15440 0
99 20250318 171800 393993127200 15440 15440 15440 15440 0
100 20250318 171700 393993127200 15440 15440 15440 15440 0
101 20250318 171600 393993127200 15440 15440 15440 15440 0
102 20250318 171500 393993127200 15440 15440 15440 15440 0
103 20250318 171400 393993127200 15440 15440 15440 15440 0
104 20250318 171300 393993127200 15440 15440 15440 15440 0
105 20250318 171200 393993127200 15440 15440 15440 15440 0
106 20250318 171100 393993127200 15440 15440 15440 15440 0
107 20250318 171000 393993127200 15440 15440 15440 15440 0
108 20250318 170900 393993127200 15440 15440 15440 15440 0
109 20250318 170800 393993127200 15440 15440 15440 15440 0
110 20250318 170700 393993127200 15440 15440 15440 15440 0
111 20250318 170600 393993127200 15440 15440 15440 15440 0
112 20250318 170500 393993127200 15440 15440 15440 15440 0
113 20250318 170400 393993127200 15440 15440 15440 15440 0
114 20250318 170300 393993127200 15440 15440 15440 15440 0
115 20250318 170200 393993127200 15440 15440 15440 15440 0
116 20250318 170100 393993127200 15440 15440 15440 15440 0
117 20250318 170000 393993127200 15440 15440 15440 15440 0
118 20250318 165900 393993127200 15440 15440 15440 15440 0
119 20250318 165800 393993127200 15440 15440 15440 15440 0
120 20250318 165700 393993127200 15440 15440 15440 15440 0
121 20250318 165600 393993127200 15440 15440 15440 15440 0
122 20250318 165500 393993127200 15440 15440 15440 15440 569021
123 20250318 165400 393993127200 15440 15440 15440 15440 0
124 20250318 165300 393993127200 15440 15440 15440 15440 0
125 20250318 165200 393993127200 15440 15440 15440 15440 0
126 20250318 165100 393993127200 15440 15440 15440 15440 0
127 20250318 165000 393993127200 15440 15440 15440 15440 0
128 20250318 164900 393993127200 15440 15440 15440 15440 0
129 20250318 164800 393993127200 15440 15440 15440 15440 0
130 20250318 164700 393993127200 15440 15440 15440 15440 0
131 20250318 164600 393993127200 15440 15440 15440 15440 0
132 20250318 164500 393993127200 15440 15440 15440 15440 0
133 20250318 164400 393993127200 15440 15440 15440 15440 0
134 20250318 164300 393993127200 15440 15440 15440 15440 0
135 20250318 164200 393993127200 15440 15440 15440 15440 0
136 20250318 164100 393993127200 15440 15440 15440 15440 0
137 20250318 164000 393993127200 15440 15440 15440 15440 0
138 20250318 163900 393993127200 15440 15440 15440 15440 0
139 20250318 163800 393993127200 15440 15440 15440 15440 0
140 20250318 163700 393993127200 15440 15440 15440 15440 0
141 20250318 163600 393993127200 15440 15440 15440 15440 0
142 20250318 163500 393993127200 15440 15440 15440 15440 0
143 20250318 163400 393993127200 15440 15440 15440 15440 0
144 20250318 163300 393993127200 15440 15440 15440 15440 0
145 20250318 163200 393993127200 15440 15440 15440 15440 0
146 20250318 163100 393993127200 15440 15440 15440 15440 0
147 20250318 163000 393993127200 15440 15440 15440 15440 0
148 20250318 162900 393993127200 15440 15440 15440 15440 0
149 20250318 162800 393993127200 15440 15440 15440 15440 0
150 20250318 162700 393993127200 15440 15440 15440 15440 0
151 20250318 162600 393993127200 15440 15440 15440 15440 0
152 20250318 162500 393993127200 15440 15440 15440 15440 569021
153 20250318 162400 393993127200 15440 15440 15440 15440 0
154 20250318 162300 393993127200 15440 15440 15440 15440 0
155 20250318 162200 393993127200 15440 15440 15440 15440 0
156 20250318 162100 393993127200 15440 15440 15440 15440 0
157 20250318 162000 393993127200 15440 15440 15440 15440 0
158 20250318 161900 393993127200 15440 15440 15440 15440 0
159 20250318 161800 393993127200 15440 15440 15440 15440 0
160 20250318 161700 393993127200 15440 15440 15440 15440 0
161 20250318 161600 393993127200 15440 15440 15440 15440 0
162 20250318 161500 393993127200 15440 15440 15440 15440 0
163 20250318 161400 393993127200 15440 15440 15440 15440 0
164 20250318 161300 393993127200 15440 15440 15440 15440 0
165 20250318 161200 393993127200 15440 15440 15440 15440 0
166 20250318 161100 393993127200 15440 15440 15440 15440 0
167 20250318 161000 393993127200 15440 15440 15440 15440 0
168 20250318 160900 393993127200 15440 15440 15440 15440 0
169 20250318 160800 393993127200 15440 15440 15440 15440 0
170 20250318 160700 393993127200 15440 15440 15440 15440 0
171 20250318 160600 393993127200 15440 15440 15440 15440 0
172 20250318 160500 393993127200 15440 15440 15440 15440 0
173 20250318 160400 393993127200 15440 15440 15440 15440 0
174 20250318 160300 393993127200 15440 15440 15440 15440 0
175 20250318 160200 393993127200 15440 15440 15440 15440 0
176 20250318 160100 393993127200 15440 15440 15440 15440 0
177 20250318 160000 393993127200 15440 15440 15440 15440 0
178 20250318 155900 393993127200 15440 15440 15440 15440 0
179 20250318 155800 393993127200 15440 15440 15440 15440 0
180 20250318 155700 393993127200 15440 15440 15440 15440 0
181 20250318 155600 393993127200 15440 15440 15440 15440 0
182 20250318 155500 393993127200 15440 15440 15440 15440 569021
183 20250318 155400 393993127200 15440 15440 15440 15440 0
184 20250318 155300 393993127200 15440 15440 15440 15440 0
185 20250318 155200 393993127200 15440 15440 15440 15440 0
186 20250318 155100 393993127200 15440 15440 15440 15440 0
187 20250318 155000 393993127200 15440 15440 15440 15440 0
188 20250318 154900 393993127200 15440 15440 15440 15440 0
189 20250318 154800 393993127200 15440 15440 15440 15440 0
190 20250318 154700 393993127200 15440 15440 15440 15440 0
191 20250318 154600 393993127200 15440 15440 15440 15440 0
192 20250318 154500 393993127200 15440 15440 15440 15440 0
193 20250318 154400 393993127200 15440 15440 15440 15440 0
194 20250318 154300 393993127200 15440 15440 15440 15440 0
195 20250318 154200 393993127200 15440 15440 15440 15440 0
196 20250318 154100 393993127200 15440 15440 15440 15440 0
197 20250318 154000 393993127200 15440 15440 15440 15440 0
198 20250318 153900 393993127200 15440 15440 15440 15440 0
199 20250318 153800 393993127200 15440 15440 15440 15440 0
200 20250318 153700 393993127200 15440 15440 15440 15440 0
201 20250318 153600 393993127200 15440 15440 15440 15440 0
202 20250318 153500 393993127200 15440 15440 15440 15440 0
203 20250318 153400 393993127200 15440 15440 15440 15440 0
204 20250318 153300 393993127200 15440 15440 15440 15440 0
205 20250318 153200 393993127200 15440 15440 15440 15440 0
206 20250318 153100 393993127200 15440 15440 15440 15440 0
207 20250318 153000 393993127200 15440 15440 15440 15440 569021
208 20250318 152900 385207442960 15440 15440 15440 15440 0
209 20250318 152800 385207442960 15440 15440 15440 15440 0
210 20250318 152700 385207442960 15440 15440 15440 15440 0
211 20250318 152600 385207442960 15440 15440 15440 15440 0
212 20250318 152500 385207442960 15440 15440 15440 15440 0
213 20250318 152400 385207442960 15440 15440 15440 15440 0
214 20250318 152300 385207442960 15440 15440 15440 15440 0
215 20250318 152200 385207442960 15440 15440 15440 15440 0
216 20250318 152100 385207442960 15440 15440 15440 15440 0
217 20250318 152000 385207442960 15440 15440 15440 15440 0
218 20250318 151900 385207442960 15440 15430 15440 15420 176442
219 20250318 151800 382484759785 15430 15430 15440 15420 126245
220 20250318 151700 380537138980 15420 15430 15450 15410 253313
221 20250318 151600 376627299075 15420 15430 15430 15410 135230
222 20250318 151500 374541679735 15430 15375 15430 15370 321253
223 20250318 151400 369593511275 15380 15370 15390 15360 93753
224 20250318 151300 368151529100 15380 15370 15400 15360 110384
225 20250318 151200 366453282535 15370 15400 15400 15340 207467
226 20250318 151100 363262737125 15390 15370 15400 15360 114459
227 20250318 151000 361502506680 15370 15400 15410 15350 181648
228 20250318 150900 358708147665 15400 15380 15410 15360 233852
229 20250318 150800 355109823135 15380 15340 15420 15330 988539
230 20250318 150700 339906447240 15340 15330 15340 15300 137566
231 20250318 150600 337798320780 15330 15290 15330 15290 347400
232 20250318 150500 332479951060 15290 15290 15300 15280 220208
233 20250318 150400 329112248655 15290 15240 15290 15230 280750
234 20250318 150300 324827763815 15240 15230 15250 15220 124529
235 20250318 150200 322930117230 15230 15215 15230 15210 32709
236 20250318 150100 322432237550 15220 15240 15240 15210 81459
237 20250318 150000 321192251350 15230 15240 15250 15230 74902
238 20250318 145900 320050818520 15240 15230 15240 15230 76527
239 20250318 145800 318884628900 15230 15210 15240 15210 134616
240 20250318 145700 316835426985 15200 15210 15210 15200 27905
241 20250318 145600 316411147610 15200 15210 15210 15200 24486
242 20250318 145500 316038854220 15210 15200 15210 15190 35811
243 20250318 145400 315494478975 15190 15200 15210 15190 34912
244 20250318 145300 314963736845 15200 15200 15210 15190 86126
245 20250318 145200 313654611120 15200 15200 15200 15190 62753
246 20250318 145100 312700850045 15190 15190 15200 15180 62888
247 20250318 145000 311745584200 15180 15180 15190 15170 22275
248 20250318 144900 311407449095 15170 15170 15180 15170 24993
249 20250318 144800 311028121325 15180 15170 15180 15160 14633
250 20250318 144700 310806132305 15170 15170 15180 15160 31838
251 20250318 144600 310323058075 15170 15160 15170 15150 21340
252 20250318 144500 309999556755 15150 15150 15160 15140 27416
253 20250318 144400 309584224660 15145 15140 15150 15130 17126
254 20250318 144300 309324936090 15140 15160 15160 15140 5991
255 20250318 144200 309234196425 15160 15140 15160 15130 35394
256 20250318 144100 308698399625 15140 15160 15160 15135 38058
257 20250318 144000 308121849225 15160 15170 15170 15150 13616
258 20250318 143900 307915402155 15170 15160 15170 15160 8928
259 20250318 143800 307780009955 15160 15190 15190 15160 22613
260 20250318 143700 307436803855 15180 15170 15190 15160 11757
261 20250318 143600 307258318040 15170 15190 15200 15160 61316
262 20250318 143500 306326809280 15185 15180 15190 15160 36200
263 20250318 143400 305777540625 15180 15180 15180 15160 44493
264 20250318 143300 305102550335 15180 15190 15200 15170 33852
265 20250318 143200 304588514615 15195 15190 15200 15190 29242
266 20250318 143100 304144115675 15190 15180 15200 15170 86727
267 20250318 143000 302827087360 15180 15160 15180 15150 66220
268 20250318 142900 301822889600 15160 15130 15160 15130 39691
269 20250318 142800 301221913930 15130 15130 15130 15110 19381
270 20250318 142700 300928779975 15130 15120 15130 15120 11804
271 20250318 142600 300750277655 15130 15120 15130 15100 70459
272 20250318 142500 299685883125 15120 15120 15130 15110 16988
273 20250318 142400 299429051985 15120 15135 15140 15120 17448
274 20250318 142300 299165082525 15140 15140 15150 15130 7104
275 20250318 142200 299057543550 15140 15130 15150 15120 26229
276 20250318 142100 298660581245 15140 15150 15150 15130 19457
277 20250318 142000 298366045380 15150 15140 15150 15130 16571
278 20250318 141900 298115171730 15140 15170 15170 15130 27609
279 20250318 141800 297696960760 15160 15160 15180 15150 56020
280 20250318 141700 296847191045 15160 15150 15160 15140 8876
281 20250318 141600 296712698955 15150 15150 15160 15140 12749
282 20250318 141500 296519568270 15140 15170 15180 15140 21505
283 20250318 141400 296193553280 15180 15180 15180 15150 26101
284 20250318 141300 295797631280 15180 15155 15180 15150 74978
285 20250318 141200 294660740085 15150 15160 15160 15150 10138
286 20250318 141100 294507129850 15155 15160 15160 15150 3459
287 20250318 141000 294454706300 15160 15130 15160 15130 74917
288 20250318 140900 293320119525 15130 15145 15150 15130 9813
289 20250318 140800 293171594440 15140 15150 15150 15140 9872
290 20250318 140700 293022065730 15140 15140 15150 15130 12601
291 20250318 140600 292831320660 15140 15140 15140 15130 9585
292 20250318 140500 292686207520 15135 15160 15160 15130 35899
293 20250318 140400 292142454225 15160 15160 15160 15150 5076
294 20250318 140300 292065509530 15160 15140 15160 15130 35860
295 20250318 140200 291522317750 15140 15140 15140 15130 21966
296 20250318 140100 291189756765 15140 15140 15150 15130 23485
297 20250318 140000 290834231890 15140 15130 15140 15120 18785
298 20250318 135900 290549920945 15120 15120 15130 15120 6954
299 20250318 135800 290444728210 15130 15130 15140 15120 11328
300 20250318 135700 290273345810 15130 15120 15140 15110 16693
301 20250318 135600 290020835000 15120 15120 15130 15100 10520
302 20250318 135500 289861844075 15120 15100 15130 15100 27200
303 20250318 135400 289450521995 15110 15110 15110 15100 7610
304 20250318 135300 289335595050 15110 15120 15120 15100 13683
305 20250318 135200 289128827735 15110 15105 15120 15100 10315
306 20250318 135100 288972945280 15105 15110 15110 15100 10074
307 20250318 135000 288820773845 15110 15105 15110 15100 9332
308 20250318 134900 288679834980 15110 15100 15110 15090 18749
309 20250318 134800 288396738635 15100 15075 15100 15070 11217
310 20250318 134700 288227552430 15080 15100 15100 15070 24762
311 20250318 134600 287854006795 15110 15110 15110 15100 8502
312 20250318 134500 287725597660 15110 15120 15130 15100 15669
313 20250318 134400 287488772810 15130 15120 15140 15110 5914
314 20250318 134300 287399317060 15120 15090 15135 15080 51561
315 20250318 134200 286620530935 15080 15095 15100 15080 15052
316 20250318 134100 286393451890 15090 15100 15100 15080 31502
317 20250318 134000 285917936310 15100 15090 15100 15080 17930
318 20250318 133900 285647407400 15090 15090 15090 15080 13109
319 20250318 133800 285449653720 15090 15090 15090 15080 10800
320 20250318 133700 285286722820 15090 15085 15090 15080 5662
321 20250318 133600 285201310030 15090 15070 15090 15070 9992
322 20250318 133500 285050620080 15070 15090 15090 15060 38561
323 20250318 133400 284469357175 15090 15090 15090 15080 8545
324 20250318 133300 284340443125 15090 15080 15100 15070 40111
325 20250318 133200 283735352680 15080 15070 15080 15060 6117
326 20250318 133100 283643161955 15070 15070 15070 15060 18212
327 20250318 133000 283368798435 15070 15080 15090 15060 22274
328 20250318 132900 283033077230 15080 15070 15090 15070 23742
329 20250318 132800 282675117325 15070 15070 15090 15070 15896
330 20250318 132700 282435451250 15070 15075 15080 15070 14504
331 20250318 132600 282216842270 15080 15090 15100 15070 15755
332 20250318 132500 281979212100 15090 15060 15100 15060 27135
333 20250318 132400 281570339915 15060 15060 15060 15050 21503
334 20250318 132300 281246600705 15060 15050 15060 15050 21089
335 20250318 132200 280929127135 15050 15060 15060 15040 24834
336 20250318 132100 280555384535 15060 15060 15060 15050 11767
337 20250318 132000 280378264695 15050 15040 15080 15030 58011
338 20250318 131900 279505529685 15045 15070 15075 15040 65957
339 20250318 131800 278512348045 15070 15100 15100 15070 40514
340 20250318 131700 277901053235 15100 15110 15110 15080 21050
341 20250318 131600 277583391800 15110 15080 15110 15070 25470
342 20250318 131500 277199174360 15080 15070 15090 15050 77626
343 20250318 131400 276029690795 15070 15120 15130 15070 131713
344 20250318 131300 274041850300 15130 15120 15140 15120 17371
345 20250318 131200 273779078955 15120 15110 15120 15100 48004
346 20250318 131100 273053906015 15110 15150 15150 15100 77306
347 20250318 131000 271884846410 15140 15160 15160 15140 18903
348 20250318 130900 271598456745 15160 15160 15170 15150 17112
349 20250318 130800 271339044060 15150 15160 15170 15150 12300
350 20250318 130700 271152623615 15170 15180 15180 15160 18559
351 20250318 130600 270871222515 15170 15180 15180 15150 14636
352 20250318 130500 270649264465 15180 15180 15190 15170 16902
353 20250318 130400 270392677145 15170 15170 15180 15150 51182
354 20250318 130300 269616849785 15170 15180 15180 15170 7856
355 20250318 130200 269497651165 15170 15185 15190 15170 38130
356 20250318 130100 268918819565 15185 15185 15190 15180 7119
357 20250318 130000 268810713045 15190 15180 15200 15180 9017
358 20250318 125900 268673770610 15180 15190 15200 15180 7615
359 20250318 125800 268558087745 15200 15200 15210 15190 10010
360 20250318 125700 268405933225 15200 15200 15210 15190 22008
361 20250318 125600 268071379120 15200 15210 15230 15190 30881
362 20250318 125500 267601599920 15210 15210 15220 15200 19435
363 20250318 125400 267305959605 15220 15180 15220 15170 24430
364 20250318 125300 266934806785 15180 15210 15220 15170 27565
365 20250318 125200 266515978065 15210 15240 15240 15210 43780
366 20250318 125100 265849268465 15240 15220 15240 15220 105318
367 20250318 125000 264245040225 15220 15220 15230 15210 38763
368 20250318 124900 263655150435 15220 15190 15220 15190 69186
369 20250318 124800 262602999690 15200 15200 15200 15190 7735
370 20250318 124700 262485474280 15200 15160 15200 15150 51026
371 20250318 124600 261710677410 15160 15150 15160 15150 3031
372 20250318 124500 261664747700 15150 15150 15160 15140 7895
373 20250318 124400 261545142280 15150 15160 15170 15140 9239
374 20250318 124300 261405168890 15160 15170 15170 15150 9970
375 20250318 124200 261253994575 15170 15130 15170 15130 25959
376 20250318 124100 260860779930 15130 15140 15140 15130 8030
377 20250318 124000 260739273955 15130 15140 15150 15130 13171
378 20250318 123900 260539878945 15140 15120 15150 15110 34718
379 20250318 123800 260014930335 15120 15150 15150 15120 59671
380 20250318 123700 259111852385 15150 15170 15170 15150 35103
381 20250318 123600 258579783870 15170 15190 15190 15160 35976
382 20250318 123500 258033859180 15190 15195 15200 15180 14876
383 20250318 123400 257807899565 15200 15190 15200 15180 9058
384 20250318 123300 257670332690 15190 15190 15200 15180 6726
385 20250318 123200 257568196870 15190 15200 15200 15170 8961
386 20250318 123100 257432145355 15200 15190 15200 15170 16785
387 20250318 123000 257177249975 15180 15200 15210 15170 24624
388 20250318 122900 256803078260 15200 15150 15210 15150 127820
389 20250318 122800 254862317670 15160 15160 15170 15150 17367
390 20250318 122700 254599063695 15160 15160 15170 15150 7787
391 20250318 122600 254481044895 15160 15170 15170 15160 12846
392 20250318 122500 254286279270 15165 15160 15170 15150 14612
393 20250318 122400 254064751165 15160 15170 15180 15150 25146
394 20250318 122300 253683575835 15180 15180 15180 15170 3796
395 20250318 122200 253625978005 15180 15170 15180 15160 11892
396 20250318 122100 253445549335 15170 15170 15170 15160 10884
397 20250318 122000 253280476085 15160 15170 15170 15160 5222
398 20250318 121900 253201285650 15170 15160 15170 15150 10982
399 20250318 121800 253034790725 15160 15140 15160 15140 11223
400 20250318 121700 252864749425 15140 15150 15160 15140 26490
401 20250318 121600 252463528905 15150 15160 15170 15150 21250
402 20250318 121500 252141461895 15160 15170 15170 15160 15025
403 20250318 121400 251913662130 15170 15170 15170 15160 9651
404 20250318 121300 251767319275 15170 15170 15180 15160 8178
405 20250318 121200 251643276305 15170 15180 15190 15170 21251
406 20250318 121100 251320753010 15190 15200 15210 15180 9932
407 20250318 121000 251169827240 15210 15210 15215 15200 12639
408 20250318 120900 250977634855 15210 15210 15220 15200 21953
409 20250318 120800 250643698715 15200 15190 15210 15175 36870
410 20250318 120700 250083628680 15190 15200 15200 15190 13054
411 20250318 120600 249885315620 15200 15200 15210 15190 11983
412 20250318 120500 249703230010 15200 15220 15220 15200 22266
413 20250318 120400 249364559100 15220 15210 15220 15210 11435
414 20250318 120300 249190591610 15210 15230 15230 15210 38034
415 20250318 120200 248611683295 15220 15210 15230 15200 42292
416 20250318 120100 247968033985 15210 15190 15210 15180 76480
417 20250318 120000 246805556690 15190 15170 15200 15170 23649
418 20250318 115900 246446411690 15170 15160 15180 15160 8927
419 20250318 115800 246310960320 15170 15170 15180 15160 22708
420 20250318 115700 245966344090 15180 15140 15180 15140 18110
421 20250318 115600 245691820940 15150 15180 15180 15140 24736
422 20250318 115500 245316733670 15180 15160 15180 15160 12003
423 20250318 115400 245134656455 15170 15150 15170 15150 12052
424 20250318 115300 244951917640 15160 15140 15160 15130 20792
425 20250318 115200 244637178945 15130 15150 15160 15130 30421
426 20250318 115100 244176381665 15160 15150 15160 15150 7803
427 20250318 115000 244058118300 15160 15170 15170 15160 19709
428 20250318 114900 243759229375 15170 15160 15180 15150 19278
429 20250318 114800 243466816260 15160 15150 15170 15150 17885
430 20250318 114700 243195683390 15160 15130 15160 15130 23543
431 20250318 114600 242839074740 15140 15110 15140 15100 17100
432 20250318 114500 242580514870 15110 15110 15120 15090 17185
433 20250318 114400 242320953065 15100 15105 15120 15080 129717
434 20250318 114300 240362180565 15100 15100 15100 15100 0
435 20250318 114200 240362180565 15100 15100 15100 15100 0
436 20250318 114100 240362180565 15100 15100 15100 15100 0
437 20250318 114000 240362180565 15100 15100 15100 15100 0
438 20250318 113900 240362180565 15100 15100 15100 15100 0
439 20250318 113800 240362180565 15100 15100 15100 15100 0
440 20250318 113700 240362180565 15100 15100 15105 15100 2022
441 20250318 113600 240331646400 15105 15120 15120 15105 28264
442 20250318 113500 239904510690 15120 15135 15140 15110 42693
443 20250318 113400 239259068520 15130 15130 15140 15120 12695
444 20250318 113300 239067001485 15130 15140 15150 15120 26635
445 20250318 113200 238663964665 15140 15140 15150 15130 16833
446 20250318 113100 238409104005 15140 15120 15160 15110 67361
447 20250318 113000 237389481820 15120 15150 15150 15120 53967
448 20250318 112900 236572662630 15150 15140 15160 15130 57221
449 20250318 112800 235705850105 15130 15190 15190 15130 82928
450 20250318 112700 234449017135 15190 15200 15200 15180 18076
451 20250318 112600 234174484330 15200 15190 15200 15180 34978
452 20250318 112500 233643045730 15190 15190 15200 15180 19843
453 20250318 112400 233341638445 15190 15210 15210 15170 40072
454 20250318 112300 232733012410 15210 15200 15210 15190 36320
455 20250318 112200 232180923450 15210 15170 15210 15170 48890
456 20250318 112100 231438192530 15170 15170 15180 15160 48827
457 20250318 112000 230697481070 15165 15165 15170 15150 50766
458 20250318 111900 229927997890 15170 15170 15180 15160 54175
459 20250318 111800 229106165865 15170 15190 15190 15170 44513
460 20250318 111700 228430475405 15180 15200 15230 15180 59277
461 20250318 111600 227529384910 15200 15210 15210 15170 112390
462 20250318 111500 225822885850 15200 15250 15250 15200 65798
463 20250318 111400 224821119895 15250 15250 15250 15240 16971
464 20250318 111300 224562424470 15250 15240 15260 15240 53012
465 20250318 111200 223754098850 15250 15260 15270 15210 96305
466 20250318 111100 222286731905 15260 15270 15280 15260 39070
467 20250318 111000 221690215405 15270 15250 15270 15240 88527
468 20250318 110900 220339413295 15250 15250 15250 15210 46204
469 20250318 110800 219635486375 15250 15220 15250 15220 64012
470 20250318 110700 218660071705 15230 15250 15250 15230 61191
471 20250318 110600 217727289095 15250 15200 15250 15200 91866
472 20250318 110500 216328921465 15210 15280 15280 15200 162838
473 20250318 110400 213846223775 15270 15270 15290 15260 69980
474 20250318 110300 212777337575 15280 15300 15300 15260 60433
475 20250318 110200 211853870525 15300 15300 15300 15250 143621
476 20250318 110100 209658870810 15290 15310 15310 15270 83835
477 20250318 110000 208377288415 15310 15270 15320 15240 246829
478 20250318 105900 204605098350 15270 15240 15270 15230 92534
479 20250318 105800 203193635115 15240 15280 15280 15220 179647
480 20250318 105700 200452767450 15270 15260 15280 15240 229562
481 20250318 105600 196949357035 15260 15350 15350 15240 366177
482 20250318 105500 191351655915 15350 15260 15350 15240 872595
483 20250318 105400 178002053415 15250 15240 15260 15230 349995
484 20250318 105300 172667044035 15240 15210 15240 15200 289826
485 20250318 105200 168255837610 15210 15200 15210 15160 179831
486 20250318 105100 165523536200 15190 15190 15220 15180 569010
487 20250318 105000 156875576275 15180 15170 15190 15160 158947
488 20250318 104900 154462726175 15170 15190 15190 15150 216480
489 20250318 104800 151175944145 15190 15130 15190 15120 313670
490 20250318 104700 146421038635 15140 15080 15140 15060 282627
491 20250318 104600 142150977165 15070 15090 15100 15060 46411
492 20250318 104500 141450930215 15090 15100 15100 15080 31523
493 20250318 104400 140975230715 15090 15090 15100 15080 68002
494 20250318 104300 139948910035 15090 15080 15100 15070 158203
495 20250318 104200 137562070635 15080 15040 15090 15030 136292
496 20250318 104100 135508501495 15030 15050 15060 15030 19550
497 20250318 104000 135214384445 15060 15050 15060 15000 56354
498 20250318 103900 134367118735 15050 15050 15070 15040 80666
499 20250318 103800 133152288675 15040 15030 15060 15020 81060
500 20250318 103700 131932561660 15020 15000 15030 14990 25488
501 20250318 103600 131550042785 14995 14965 15000 14960 25266
502 20250318 103500 131171524235 14965 14980 14980 14950 25088
503 20250318 103400 130796106770 14970 14980 14990 14950 24818
504 20250318 103300 130424674670 14980 14990 14990 14970 16908
505 20250318 103200 130171351120 14980 15020 15020 14980 37591
506 20250318 103100 129607509885 15020 15050 15060 15000 77138
507 20250318 103000 128447832490 15050 15040 15050 15030 43952
508 20250318 102900 127786455510 15030 15010 15040 15010 28076
509 20250318 102800 127364533435 15010 15020 15030 15010 12791
510 20250318 102700 127172351570 15020 15060 15060 15020 30355
511 20250318 102600 126715840770 15060 15015 15060 15005 60189
512 20250318 102500 125810722970 15010 15030 15045 15000 36356
513 20250318 102400 125264481970 15030 15050 15060 15030 17131
514 20250318 102300 125006894420 15050 14990 15060 14980 260369
515 20250318 102200 121095451870 14990 14980 14990 14970 42111
516 20250318 102100 120464606680 14990 14980 14990 14970 13103
517 20250318 102000 120268336385 14980 14990 15000 14970 36126
518 20250318 101900 119726943050 15000 15000 15000 14970 35089
519 20250318 101800 119201062565 15000 15010 15020 14980 31795
520 20250318 101700 118724058800 15010 15015 15020 15005 41458
521 20250318 101600 118101618020 15010 14965 15020 14965 141436
522 20250318 101500 115980530105 14970 14960 14980 14960 25866
523 20250318 101400 115593403970 14960 14970 14980 14940 33236
524 20250318 101300 115096206380 14970 14940 14980 14940 26355
525 20250318 101200 114701950270 14940 14895 14950 14880 61006
526 20250318 101100 113792635855 14890 14900 14900 14880 57597
527 20250318 101000 112935005085 14890 14920 14930 14890 120326
528 20250318 100900 111141759970 14920 14900 14930 14900 24107
529 20250318 100800 110782218900 14910 14940 14940 14900 203979
530 20250318 100700 107740720510 14930 14950 14960 14930 52331
531 20250318 100600 106958974950 14960 14940 14960 14940 25335
532 20250318 100500 106580290450 14945 14930 14950 14930 20164
533 20250318 100400 106279062480 14940 14940 14960 14920 42402
534 20250318 100300 105646067680 14950 14940 14970 14920 32536
535 20250318 100200 105159984120 14940 14960 14960 14920 44817
536 20250318 100100 104490581475 14950 15040 15050 14950 62010
537 20250318 100000 103561036905 15050 15040 15070 15040 92712
538 20250318 095900 102165393530 15050 15000 15050 15000 87110
539 20250318 095800 100856589230 15010 15030 15030 15000 55529
540 20250318 095700 100022743615 15030 14980 15030 14980 101310
541 20250318 095600 98502693350 14980 14940 14980 14930 48081
542 20250318 095500 97783602040 14940 14950 14950 14930 20583
543 20250318 095400 97476081535 14950 14960 14960 14940 20466
544 20250318 095300 97170161000 14960 14940 14970 14940 38541
545 20250318 095200 96593762035 14940 14930 14950 14920 45984
546 20250318 095100 95907058410 14930 14950 14950 14920 30003
547 20250318 095000 95459098600 14940 14915 14950 14910 46433
548 20250318 094900 94766312285 14915 14975 14975 14910 95381
549 20250318 094800 93341188775 14970 14990 14990 14970 22931
550 20250318 094700 92997783905 14990 14980 15000 14980 48229
551 20250318 094600 92274746070 14980 14970 14990 14960 33507
552 20250318 094500 91773097245 14970 14960 14970 14950 24445
553 20250318 094400 91407391700 14960 14940 14960 14940 37553
554 20250318 094300 90845965635 14950 14925 14960 14920 43293
555 20250318 094200 90199149765 14920 14910 14930 14910 58263
556 20250318 094100 89329791435 14920 14930 14930 14900 109313
557 20250318 094000 87699796510 14930 14960 14970 14920 131842
558 20250318 093900 85730208850 14970 14970 14980 14950 104693
559 20250318 093800 84163489130 14970 15000 15000 14960 80950
560 20250318 093700 82951197475 14990 15010 15010 14990 44806
561 20250318 093600 82279189930 15000 15040 15040 15000 62112
562 20250318 093500 81346639145 15040 15050 15060 15030 34891
563 20250318 093400 80821720505 15040 15060 15070 15020 26450
564 20250318 093300 80423600580 15070 15040 15080 15030 49278
565 20250318 093200 79681315250 15040 15050 15050 14980 121811
566 20250318 093100 77852911190 15050 15050 15070 15040 40651
567 20250318 093000 77240935305 15060 15040 15060 15030 48940
568 20250318 092900 76504378100 15040 15020 15050 15020 45935
569 20250318 092800 75814076230 15030 15000 15030 14980 48007
570 20250318 092700 75093706495 15000 15040 15050 15000 120363
571 20250318 092600 73285876835 15030 15040 15050 15010 92875
572 20250318 092500 71889695090 15040 15095 15100 15000 142925
573 20250318 092400 69738543135 15090 15180 15190 15090 187657
574 20250318 092300 66895420720 15180 15150 15180 15140 101817
575 20250318 092200 65350657095 15140 15110 15190 15105 288769
576 20250318 092100 60974515545 15110 15120 15130 15100 94757
577 20250318 092000 59542692860 15130 15100 15130 15090 107146
578 20250318 091900 57923779175 15100 15090 15110 15050 202617
579 20250318 091800 54866976605 15090 15050 15090 15040 149685
580 20250318 091700 52610561715 15040 15020 15050 15000 123064
581 20250318 091600 50760329950 15030 15000 15030 14965 114156
582 20250318 091500 49048297365 15000 14980 15020 14960 151284
583 20250318 091400 46781153400 14980 15010 15030 14980 68522
584 20250318 091300 45753193325 15010 14990 15010 14970 82663
585 20250318 091200 44513831900 14980 14930 14990 14920 84215
586 20250318 091100 43254451890 14930 14930 14950 14910 87402
587 20250318 091000 41950104755 14920 14910 14940 14900 64956
588 20250318 090900 40980611430 14910 14950 14950 14890 169561
589 20250318 090800 38450448955 14940 14900 14970 14890 93049
590 20250318 090700 37060840120 14890 14920 14930 14860 188493
591 20250318 090600 34253291065 14920 15000 15030 14890 271773
592 20250318 090500 30188670830 15010 15190 15200 14980 321191
593 20250318 090400 25341692520 15170 15140 15240 15130 403711
594 20250318 090300 19209018065 15140 15040 15150 14990 389805
595 20250318 090200 13333078115 15040 15010 15040 14970 199398
596 20250318 090100 10340099140 15010 14900 15030 14890 253385
597 20250318 090000 6548970680 14900 14970 15000 14860 438027

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,770995,880000000,11040648400,12601600000000,0.09
20250313,852564,880000000,12004101120,12390400000000,0.10
20250312,736773,880000000,10580060280,12636800000000,0.08
20250311,732363,880000000,10414201860,12513600000000,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 770995 880000000 11040648400 12601600000000 0.09
3 20250313 852564 880000000 12004101120 12390400000000 0.10
4 20250312 736773 880000000 10580060280 12636800000000 0.08
5 20250311 732363 880000000 10414201860 12513600000000 0.08