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

607
017960/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190500,16384538800,16200,16200,16200,16200,18370
20250318,190400,16384538800,16200,16200,16200,16200,0
20250318,190300,16384538800,16200,16200,16200,16200,0
20250318,190200,16384538800,16200,16200,16200,16200,0
20250318,190100,16384538800,16200,16200,16200,16200,0
20250318,190000,16384538800,16200,16200,16200,16200,0
20250318,185900,16384538800,16200,16200,16200,16200,0
20250318,185800,16384538800,16200,16200,16200,16200,0
20250318,185700,16384538800,16200,16200,16200,16200,0
20250318,185600,16384538800,16200,16200,16200,16200,0
20250318,185500,16384538800,16200,16200,16200,16200,0
20250318,185400,16384538800,16200,16200,16200,16200,0
20250318,185300,16384538800,16200,16200,16200,16200,0
20250318,185200,16384538800,16200,16200,16200,16200,0
20250318,185100,16384538800,16200,16200,16200,16200,0
20250318,185000,16384538800,16200,16200,16200,16200,0
20250318,184900,16384538800,16200,16200,16200,16200,0
20250318,184800,16384538800,16200,16200,16200,16200,0
20250318,184700,16384538800,16200,16200,16200,16200,0
20250318,184600,16384538800,16200,16200,16200,16200,0
20250318,184500,16384538800,16200,16200,16200,16200,0
20250318,184400,16384538800,16200,16200,16200,16200,0
20250318,184300,16384538800,16200,16200,16200,16200,0
20250318,184200,16384538800,16200,16200,16200,16200,0
20250318,184100,16384538800,16200,16200,16200,16200,0
20250318,184000,16384538800,16200,16200,16200,16200,0
20250318,183900,16384538800,16200,16200,16200,16200,0
20250318,183800,16384538800,16200,16200,16200,16200,0
20250318,183700,16384538800,16200,16200,16200,16200,0
20250318,183600,16384538800,16200,16200,16200,16200,0
20250318,183500,16384538800,16200,16200,16200,16200,18370
20250318,183400,16384538800,16200,16200,16200,16200,0
20250318,183300,16384538800,16200,16200,16200,16200,0
20250318,183200,16384538800,16200,16200,16200,16200,0
20250318,183100,16384538800,16200,16200,16200,16200,0
20250318,183000,16384538800,16200,16200,16200,16200,0
20250318,182900,16384538800,16200,16200,16200,16200,0
20250318,182800,16384538800,16200,16200,16200,16200,0
20250318,182700,16384538800,16200,16200,16200,16200,0
20250318,182600,16384538800,16200,16200,16200,16200,0
20250318,182500,16384538800,16200,16200,16200,16200,0
20250318,182400,16384538800,16200,16200,16200,16200,0
20250318,182300,16384538800,16200,16200,16200,16200,0
20250318,182200,16384538800,16200,16200,16200,16200,0
20250318,182100,16384538800,16200,16200,16200,16200,0
20250318,182000,16384538800,16200,16200,16200,16200,0
20250318,181900,16384538800,16200,16200,16200,16200,0
20250318,181800,16384538800,16200,16200,16200,16200,0
20250318,181700,16384538800,16200,16200,16200,16200,0
20250318,181600,16384538800,16200,16200,16200,16200,0
20250318,181500,16384538800,16200,16200,16200,16200,0
20250318,181400,16384538800,16200,16200,16200,16200,0
20250318,181300,16384538800,16200,16200,16200,16200,0
20250318,181200,16384538800,16200,16200,16200,16200,0
20250318,181100,16384538800,16200,16200,16200,16200,0
20250318,181000,16384538800,16200,16200,16200,16200,0
20250318,180900,16384538800,16200,16200,16200,16200,0
20250318,180800,16384538800,16200,16200,16200,16200,0
20250318,180700,16384538800,16200,16200,16200,16200,0
20250318,180600,16384538800,16200,16200,16200,16200,0
20250318,180500,16384538800,16200,16200,16200,16200,18370
20250318,180400,16384538800,16200,16200,16200,16200,0
20250318,180300,16384538800,16200,16200,16200,16200,0
20250318,180200,16384538800,16200,16200,16200,16200,0
20250318,180100,16384538800,16200,16200,16200,16200,0
20250318,180000,16384538800,16200,16200,16200,16200,0
20250318,175900,16384538800,16200,16200,16200,16200,0
20250318,175800,16384538800,16200,16200,16200,16200,0
20250318,175700,16384538800,16200,16200,16200,16200,0
20250318,175600,16384538800,16200,16200,16200,16200,0
20250318,175500,16384538800,16200,16200,16200,16200,0
20250318,175400,16384538800,16200,16200,16200,16200,0
20250318,175300,16384538800,16200,16200,16200,16200,0
20250318,175200,16384538800,16200,16200,16200,16200,0
20250318,175100,16384538800,16200,16200,16200,16200,0
20250318,175000,16384538800,16200,16200,16200,16200,0
20250318,174900,16384538800,16200,16200,16200,16200,0
20250318,174800,16384538800,16200,16200,16200,16200,0
20250318,174700,16384538800,16200,16200,16200,16200,0
20250318,174600,16384538800,16200,16200,16200,16200,0
20250318,174500,16384538800,16200,16200,16200,16200,0
20250318,174400,16384538800,16200,16200,16200,16200,0
20250318,174300,16384538800,16200,16200,16200,16200,0
20250318,174200,16384538800,16200,16200,16200,16200,0
20250318,174100,16384538800,16200,16200,16200,16200,0
20250318,174000,16384538800,16200,16200,16200,16200,0
20250318,173900,16384538800,16200,16200,16200,16200,0
20250318,173800,16384538800,16200,16200,16200,16200,0
20250318,173700,16384538800,16200,16200,16200,16200,0
20250318,173600,16384538800,16200,16200,16200,16200,0
20250318,173500,16384538800,16200,16200,16200,16200,18370
20250318,173400,16384538800,16200,16200,16200,16200,0
20250318,173300,16384538800,16200,16200,16200,16200,0
20250318,173200,16384538800,16200,16200,16200,16200,0
20250318,173100,16384538800,16200,16200,16200,16200,0
20250318,173000,16384538800,16200,16200,16200,16200,0
20250318,172900,16384538800,16200,16200,16200,16200,0
20250318,172800,16384538800,16200,16200,16200,16200,0
20250318,172700,16384538800,16200,16200,16200,16200,0
20250318,172600,16384538800,16200,16200,16200,16200,0
20250318,172500,16384538800,16200,16200,16200,16200,0
20250318,172400,16384538800,16200,16200,16200,16200,0
20250318,172300,16384538800,16200,16200,16200,16200,0
20250318,172200,16384538800,16200,16200,16200,16200,0
20250318,172100,16384538800,16200,16200,16200,16200,0
20250318,172000,16384538800,16200,16200,16200,16200,0
20250318,171900,16384538800,16200,16200,16200,16200,0
20250318,171800,16384538800,16200,16200,16200,16200,0
20250318,171700,16384538800,16200,16200,16200,16200,0
20250318,171600,16384538800,16200,16200,16200,16200,0
20250318,171500,16384538800,16200,16200,16200,16200,0
20250318,171400,16384538800,16200,16200,16200,16200,0
20250318,171300,16384538800,16200,16200,16200,16200,0
20250318,171200,16384538800,16200,16200,16200,16200,0
20250318,171100,16384538800,16200,16200,16200,16200,0
20250318,171000,16384538800,16200,16200,16200,16200,0
20250318,170900,16384538800,16200,16200,16200,16200,0
20250318,170800,16384538800,16200,16200,16200,16200,0
20250318,170700,16384538800,16200,16200,16200,16200,0
20250318,170600,16384538800,16200,16200,16200,16200,0
20250318,170500,16384538800,16200,16200,16200,16200,18370
20250318,170400,16384538800,16200,16200,16200,16200,0
20250318,170300,16384538800,16200,16200,16200,16200,0
20250318,170200,16384538800,16200,16200,16200,16200,0
20250318,170100,16384538800,16200,16200,16200,16200,0
20250318,170000,16384538800,16200,16200,16200,16200,0
20250318,165900,16384538800,16200,16200,16200,16200,0
20250318,165800,16384538800,16200,16200,16200,16200,0
20250318,165700,16384538800,16200,16200,16200,16200,0
20250318,165600,16384538800,16200,16200,16200,16200,0
20250318,165500,16384538800,16200,16200,16200,16200,0
20250318,165400,16384538800,16200,16200,16200,16200,0
20250318,165300,16384538800,16200,16200,16200,16200,0
20250318,165200,16384538800,16200,16200,16200,16200,0
20250318,165100,16384538800,16200,16200,16200,16200,0
20250318,165000,16384538800,16200,16200,16200,16200,0
20250318,164900,16384538800,16200,16200,16200,16200,0
20250318,164800,16384538800,16200,16200,16200,16200,0
20250318,164700,16384538800,16200,16200,16200,16200,0
20250318,164600,16384538800,16200,16200,16200,16200,0
20250318,164500,16384538800,16200,16200,16200,16200,0
20250318,164400,16384538800,16200,16200,16200,16200,0
20250318,164300,16384538800,16200,16200,16200,16200,0
20250318,164200,16384538800,16200,16200,16200,16200,0
20250318,164100,16384538800,16200,16200,16200,16200,0
20250318,164000,16384538800,16200,16200,16200,16200,0
20250318,163900,16384538800,16200,16200,16200,16200,0
20250318,163800,16384538800,16200,16200,16200,16200,0
20250318,163700,16384538800,16200,16200,16200,16200,0
20250318,163600,16384538800,16200,16200,16200,16200,0
20250318,163500,16384538800,16200,16200,16200,16200,18370
20250318,163400,16384538800,16200,16200,16200,16200,0
20250318,163300,16384538800,16200,16200,16200,16200,0
20250318,163200,16384538800,16200,16200,16200,16200,0
20250318,163100,16384538800,16200,16200,16200,16200,0
20250318,163000,16384538800,16200,16200,16200,16200,0
20250318,162900,16384538800,16200,16200,16200,16200,0
20250318,162800,16384538800,16200,16200,16200,16200,0
20250318,162700,16384538800,16200,16200,16200,16200,0
20250318,162600,16384538800,16200,16200,16200,16200,0
20250318,162500,16384538800,16200,16200,16200,16200,0
20250318,162400,16384538800,16200,16200,16200,16200,0
20250318,162300,16384538800,16200,16200,16200,16200,0
20250318,162200,16384538800,16200,16200,16200,16200,0
20250318,162100,16384538800,16200,16200,16200,16200,0
20250318,162000,16384538800,16200,16200,16200,16200,0
20250318,161900,16384538800,16200,16200,16200,16200,0
20250318,161800,16384538800,16200,16200,16200,16200,0
20250318,161700,16384538800,16200,16200,16200,16200,0
20250318,161600,16384538800,16200,16200,16200,16200,0
20250318,161500,16384538800,16200,16200,16200,16200,0
20250318,161400,16384538800,16200,16200,16200,16200,0
20250318,161300,16384538800,16200,16200,16200,16200,0
20250318,161200,16384538800,16200,16200,16200,16200,0
20250318,161100,16384538800,16200,16200,16200,16200,0
20250318,161000,16384538800,16200,16200,16200,16200,0
20250318,160900,16384538800,16200,16200,16200,16200,0
20250318,160800,16384538800,16200,16200,16200,16200,0
20250318,160700,16384538800,16200,16200,16200,16200,0
20250318,160600,16384538800,16200,16200,16200,16200,0
20250318,160500,16384538800,16200,16200,16200,16200,18370
20250318,160400,16384538800,16200,16200,16200,16200,0
20250318,160300,16384538800,16200,16200,16200,16200,0
20250318,160200,16384538800,16200,16200,16200,16200,0
20250318,160100,16384538800,16200,16200,16200,16200,0
20250318,160000,16384538800,16200,16200,16200,16200,0
20250318,155900,16384538800,16200,16200,16200,16200,0
20250318,155800,16384538800,16200,16200,16200,16200,0
20250318,155700,16384538800,16200,16200,16200,16200,0
20250318,155600,16384538800,16200,16200,16200,16200,0
20250318,155500,16384538800,16200,16200,16200,16200,0
20250318,155400,16384538800,16200,16200,16200,16200,0
20250318,155300,16384538800,16200,16200,16200,16200,0
20250318,155200,16384538800,16200,16200,16200,16200,0
20250318,155100,16384538800,16200,16200,16200,16200,0
20250318,155000,16384538800,16200,16200,16200,16200,0
20250318,154900,16384538800,16200,16200,16200,16200,0
20250318,154800,16384538800,16200,16200,16200,16200,0
20250318,154700,16384538800,16200,16200,16200,16200,0
20250318,154600,16384538800,16200,16200,16200,16200,0
20250318,154500,16384538800,16200,16200,16200,16200,0
20250318,154400,16384538800,16200,16200,16200,16200,0
20250318,154300,16384538800,16200,16200,16200,16200,0
20250318,154200,16384538800,16200,16200,16200,16200,0
20250318,154100,16384538800,16200,16200,16200,16200,0
20250318,154000,16384538800,16200,16200,16200,16200,0
20250318,153900,16384538800,16200,16200,16200,16200,0
20250318,153800,16384538800,16200,16200,16200,16200,0
20250318,153700,16384538800,16200,16200,16200,16200,0
20250318,153600,16384538800,16200,16200,16200,16200,0
20250318,153500,16384538800,16200,16200,16200,16200,18370
20250318,153400,16384538800,16200,16200,16200,16200,0
20250318,153300,16384538800,16200,16200,16200,16200,0
20250318,153200,16384538800,16200,16200,16200,16200,0
20250318,153100,16384538800,16200,16200,16200,16200,0
20250318,153000,16384538800,16200,16200,16200,16200,18370
20250318,152900,16086944800,16120,16120,16120,16120,0
20250318,152800,16086944800,16120,16120,16120,16120,0
20250318,152700,16086944800,16120,16120,16120,16120,0
20250318,152600,16086944800,16120,16120,16120,16120,0
20250318,152500,16086944800,16120,16120,16120,16120,0
20250318,152400,16086944800,16120,16120,16120,16120,0
20250318,152300,16086944800,16120,16120,16120,16120,0
20250318,152200,16086944800,16120,16120,16120,16120,0
20250318,152100,16086944800,16120,16120,16120,16120,0
20250318,152000,16086944800,16120,16120,16120,16120,0
20250318,151900,16086944800,16120,16160,16170,16120,4277
20250318,151800,16017848740,16170,16160,16180,16160,1683
20250318,151700,15990647590,16160,16150,16170,16150,2387
20250318,151600,15952074790,16150,16200,16200,16150,4373
20250318,151500,15881308015,16190,16210,16210,16190,4857
20250318,151400,15802611835,16200,16190,16220,16190,2412
20250318,151300,15763523755,16190,16210,16220,16190,2464
20250318,151200,15723613235,16200,16220,16230,16200,4937
20250318,151100,15643592420,16220,16220,16240,16220,1756
20250318,151000,15615096055,16220,16220,16220,16210,409
20250318,150900,15608464695,16220,16210,16220,16210,707
20250318,150800,15597000045,16210,16220,16230,16200,1236
20250318,150700,15576955415,16220,16210,16230,16210,670
20250318,150600,15566089825,16210,16210,16230,16200,1580
20250318,150500,15540477715,16210,16210,16220,16210,883
20250318,150400,15526162485,16210,16220,16220,16210,743
20250318,150300,15514113685,16220,16200,16220,16200,906
20250318,150200,15499422045,16200,16200,16210,16200,1247
20250318,150100,15479215165,16200,16190,16200,16190,834
20250318,150000,15465711495,16190,16170,16200,16160,1508
20250318,145900,15441314965,16170,16160,16180,16160,357
20250318,145800,15435540685,16180,16180,16180,16160,626
20250318,145700,15425418205,16160,16180,16190,16160,2105
20250318,145600,15391372695,16180,16180,16190,16180,907
20250318,145500,15376695215,16190,16180,16190,16180,545
20250318,145400,15367874450,16180,16180,16190,16170,1411
20250318,145300,15345049570,16190,16190,16190,16170,624
20250318,145200,15334955770,16190,16180,16190,16170,302
20250318,145100,15330067870,16180,16150,16180,16150,1159
20250318,145000,15311322280,16180,16190,16190,16160,1388
20250318,144900,15288861450,16190,16200,16220,16190,862
20250318,144800,15274896460,16220,16210,16220,16190,1713
20250318,144700,15247124520,16210,16210,16220,16190,1089
20250318,144600,15229471000,16210,16210,16220,16200,1455
20250318,144500,15205888650,16210,16200,16230,16200,1750
20250318,144400,15177503140,16220,16200,16220,16180,2250
20250318,144300,15141049280,16210,16220,16220,16190,1515
20250318,144200,15116488070,16220,16210,16220,16200,1889
20250318,144100,15085858080,16220,16200,16230,16200,1523
20250318,144000,15061148770,16230,16220,16230,16210,1058
20250318,143900,15043984480,16230,16200,16230,16200,1892
20250318,143800,15013285220,16210,16220,16230,16210,1984
20250318,143700,14981110800,16230,16220,16230,16200,1298
20250318,143600,14960045360,16220,16210,16220,16200,1968
20250318,143500,14928132480,16210,16220,16220,16200,1189
20250318,143400,14908850050,16210,16200,16220,16190,1281
20250318,143300,14888088120,16200,16210,16220,16200,1854
20250318,143200,14858035020,16210,16200,16210,16190,933
20250318,143100,14842917570,16200,16160,16200,16160,2041
20250318,143000,14809880670,16170,16160,16170,16150,1442
20250318,142900,14786577080,16150,16150,16150,16150,797
20250318,142800,14773705530,16130,16100,16150,16100,1971
20250318,142700,14741933060,16100,16110,16110,16090,931
20250318,142600,14726937640,16100,16090,16110,16090,1173
20250318,142500,14708052280,16090,16090,16090,16050,673
20250318,142400,14697229780,16090,16090,16090,16050,728
20250318,142300,14685529910,16080,16060,16080,16060,610
20250318,142200,14675723230,16080,16080,16080,16060,240
20250318,142100,14671866030,16060,16060,16070,16060,223
20250318,142000,14668282470,16060,16090,16090,16060,1309
20250318,141900,14647246950,16080,16090,16090,16080,519
20250318,141800,14638897190,16070,16070,16090,16070,549
20250318,141700,14630074740,16070,16070,16070,16060,552
20250318,141600,14621205800,16060,16070,16090,16060,779
20250318,141500,14608683000,16070,16070,16100,16070,837
20250318,141400,14595225120,16090,16100,16100,16070,198
20250318,141300,14592039060,16100,16070,16100,16070,227
20250318,141200,14588387510,16080,16070,16080,16070,336
20250318,141100,14582985910,16060,16080,16100,16060,469
20250318,141000,14575444770,16070,16070,16100,16070,779
20250318,140900,14562916300,16070,16030,16070,16030,724
20250318,140800,14551292740,16030,16020,16030,16000,5032
20250318,140700,14470721240,16020,16030,16030,16000,2462
20250318,140600,14431304830,16050,16060,16060,16030,509
20250318,140500,14423135740,16060,16060,16060,16060,217
20250318,140400,14419650720,16070,16090,16090,16050,862
20250318,140300,14405799100,16080,16100,16100,16080,307
20250318,140200,14400858900,16080,16090,16100,16080,380
20250318,140100,14394743110,16090,16100,16120,16090,280
20250318,140000,14390230890,16100,16120,16140,16100,1455
20250318,135900,14366790610,16140,16150,16150,16140,259
20250318,135800,14362607860,16150,16150,16160,16140,721
20250318,135700,14350961440,16140,16130,16150,16130,389
20250318,135600,14344681740,16130,16100,16140,16090,792
20250318,135500,14331911200,16100,16100,16100,16100,290
20250318,135400,14327242200,16100,16070,16100,16070,617
20250318,135300,14317319970,16070,16060,16070,16030,410
20250318,135200,14310736660,16030,16070,16070,16030,491
20250318,135100,14302851910,16050,16050,16080,16050,490
20250318,135000,14294979600,16090,16060,16100,16010,3076
20250318,134900,14245600380,16060,16050,16090,16050,927
20250318,134800,14230707460,16050,16060,16100,16050,1745
20250318,134700,14202681790,16060,16070,16070,16060,539
20250318,134600,14194021430,16070,16090,16100,16070,1548
20250318,134500,14169135450,16090,16090,16100,16090,988
20250318,134400,14153237040,16090,16090,16090,16080,719
20250318,134300,14141674520,16100,16100,16100,16070,2714
20250318,134200,14098014560,16100,16140,16140,16100,1421
20250318,134100,14075119100,16130,16130,16140,16120,762
20250318,134000,14062830540,16135,16130,16140,16120,236
20250318,133900,14059023625,16100,16140,16150,16100,1399
20250318,133800,14036477535,16140,16140,16140,16140,262
20250318,133700,14032248855,16140,16120,16140,16110,732
20250318,133600,14020445365,16140,16130,16140,16130,500
20250318,133500,14012377295,16130,16130,16140,16130,442
20250318,133400,14005247345,16130,16130,16130,16130,153
20250318,133300,14002779455,16120,16120,16130,16110,1100
20250318,133200,13985049325,16120,16130,16130,16120,36
20250318,133100,13984468895,16140,16110,16140,16110,353
20250318,133000,13978775645,16140,16130,16140,16120,544
20250318,132900,13970000125,16130,16140,16140,16130,219
20250318,132800,13966465635,16140,16140,16140,16130,222
20250318,132700,13962882855,16130,16130,16180,16130,747
20250318,132600,13950825755,16130,16110,16130,16110,1505
20250318,132500,13926575045,16110,16120,16120,16110,306
20250318,132400,13921642335,16120,16110,16120,16110,1529
20250318,132300,13897008655,16120,16130,16130,16120,867
20250318,132200,13883028195,16120,16130,16140,16120,980
20250318,132100,13867222905,16180,16140,16180,16130,1626
20250318,132000,13840985385,16150,16160,16180,16140,1522
20250318,131900,13816394905,16190,16190,16190,16190,838
20250318,131800,13802827685,16190,16155,16200,16155,556
20250318,131700,13793828390,16155,16165,16165,16155,251
20250318,131600,13789771405,16175,16140,16200,16140,324
20250318,131500,13784525265,16200,16180,16200,16150,608
20250318,131400,13774688055,16180,16130,16180,16130,1990
20250318,131300,13742557765,16130,16130,16140,16130,8617
20250318,131200,13603489645,16130,16130,16140,16130,1911
20250318,131100,13572647865,16120,16130,16140,16120,346
20250318,131000,13567065015,16130,16140,16140,16120,268
20250318,130900,13562742475,16140,16140,16140,16110,648
20250318,130800,13552291825,16110,16130,16150,16110,1761
20250318,130700,13523887875,16130,16140,16140,16120,625
20250318,130600,13513806045,16140,16150,16150,16100,2515
20250318,130500,13473263045,16150,16160,16160,16150,202
20250318,130400,13469998755,16170,16170,16180,16150,749
20250318,130300,13457893695,16170,16200,16210,16170,1484
20250318,130200,13433876665,16180,16180,16200,16170,903
20250318,130100,13419266435,16180,16170,16180,16170,321
20250318,130000,13414075265,16140,16180,16180,16140,263
20250318,125900,13409823255,16190,16170,16190,16160,230
20250318,125800,13406099695,16160,16190,16190,16160,201
20250318,125700,13402845535,16190,16180,16190,16130,3497
20250318,125600,13346389785,16160,16150,16160,16140,1966
20250318,125500,13314645655,16160,16210,16210,16160,418
20250318,125400,13307883125,16160,16150,16160,16150,1428
20250318,125300,13284811125,16160,16215,16220,16150,3323
20250318,125200,13231082985,16215,16220,16225,16210,1143
20250318,125100,13212549635,16220,16240,16250,16220,1093
20250318,125000,13194798745,16230,16230,16230,16220,842
20250318,124900,13181135055,16240,16250,16250,16240,1339
20250318,124800,13159386425,16250,16250,16250,16240,923
20250318,124700,13144388805,16250,16240,16250,16230,720
20250318,124600,13132692335,16230,16230,16240,16230,870
20250318,124500,13118567305,16240,16220,16250,16220,801
20250318,124400,13105558185,16240,16220,16240,16200,1741
20250318,124300,13077324480,16220,16230,16240,16220,927
20250318,124200,13062272080,16230,16220,16240,16220,800
20250318,124100,13049283750,16220,16210,16240,16200,1118
20250318,124000,13031149570,16210,16210,16220,16190,892
20250318,123900,13016690100,16210,16240,16250,16210,1532
20250318,123800,12991834540,16240,16250,16250,16230,591
20250318,123700,12982236790,16260,16250,16260,16240,981
20250318,123600,12966297140,16250,16250,16260,16240,831
20250318,123500,12952792250,16240,16190,16240,16190,1441
20250318,123400,12929439880,16200,16210,16210,16150,5701
20250318,123300,12837111410,16200,16240,16250,16200,1929
20250318,123200,12805814460,16230,16240,16240,16210,2547
20250318,123100,12764504810,16240,16250,16250,16220,2196
20250318,123000,12728855850,16250,16250,16260,16240,1383
20250318,122900,12706372870,16250,16250,16260,16240,2033
20250318,122800,12673319700,16250,16260,16270,16250,4285
20250318,122700,12603651410,16270,16260,16270,16260,925
20250318,122600,12588602710,16270,16280,16280,16270,821
20250318,122500,12575238500,16280,16270,16280,16270,2027
20250318,122400,12542255220,16260,16250,16270,16250,1670
20250318,122300,12515097990,16260,16260,16270,16250,2082
20250318,122200,12481249310,16260,16250,16260,16250,1006
20250318,122100,12464892580,16250,16250,16260,16240,1101
20250318,122000,12447001210,16250,16230,16250,16230,704
20250318,121900,12435572580,16230,16260,16260,16230,5925
20250318,121800,12339294810,16260,16270,16280,16260,1267
20250318,121700,12318680700,16270,16280,16280,16260,914
20250318,121600,12303805490,16280,16270,16280,16270,1105
20250318,121500,12285821660,16260,16280,16280,16260,1397
20250318,121400,12263090520,16280,16270,16280,16270,1165
20250318,121300,12244129420,16280,16280,16280,16270,1616
20250318,121200,12217824600,16280,16260,16280,16250,4942
20250318,121100,12137430375,16260,16250,16260,16240,2119
20250318,121000,12102998015,16250,16230,16250,16220,1616
20250318,120900,12076755295,16230,16220,16230,16220,2530
20250318,120800,12035697545,16220,16220,16230,16220,991
20250318,120700,12019615005,16220,16210,16230,16210,948
20250318,120600,12004236425,16220,16220,16220,16200,1064
20250318,120500,11986982425,16220,16220,16220,16210,396
20250318,120400,11980559775,16220,16210,16220,16200,929
20250318,120300,11965499305,16210,16210,16210,16200,1240
20250318,120200,11945401025,16210,16210,16220,16210,990
20250318,120100,11929348975,16210,16210,16210,16210,996
20250318,120000,11913203815,16210,16190,16210,16190,499
20250318,115900,11905119055,16200,16210,16210,16190,766
20250318,115800,11892706295,16210,16210,16210,16200,2854
20250318,115700,11846447795,16200,16200,16200,16190,962
20250318,115600,11830865475,16200,16180,16200,16180,458
20250318,115500,11823450945,16180,16210,16210,16180,909
20250318,115400,11808727515,16200,16200,16200,16180,877
20250318,115300,11794526235,16190,16190,16200,16190,1443
20250318,115200,11771154585,16200,16190,16200,16190,2497
20250318,115100,11730707505,16190,16190,16190,16190,749
20250318,115000,11718581195,16180,16170,16180,16160,586
20250318,114900,11709105125,16160,16160,16170,16160,473
20250318,114800,11701460235,16160,16180,16180,16130,674
20250318,114700,11690566915,16180,16180,16190,16170,819
20250318,114600,11677316255,16170,16150,16180,16140,1401
20250318,114500,11654688125,16160,16170,16180,16160,1011
20250318,114400,11638338195,16160,16190,16200,16150,6336
20250318,114300,11535823075,16180,16180,16180,16180,0
20250318,114200,11535823075,16180,16180,16180,16180,0
20250318,114100,11535823075,16180,16180,16180,16180,0
20250318,114000,11535823075,16180,16180,16180,16180,0
20250318,113900,11535823075,16180,16180,16180,16180,0
20250318,113800,11535823075,16180,16180,16180,16180,0
20250318,113700,11535823075,16180,16180,16180,16180,3
20250318,113600,11535774535,16180,16190,16190,16150,1510
20250318,113500,11511363465,16180,16170,16200,16170,1009
20250318,113400,11495036695,16150,16170,16170,16150,2006
20250318,113300,11462608125,16160,16160,16170,16140,1150
20250318,113200,11444024675,16150,16160,16160,16130,1689
20250318,113100,11416762885,16160,16170,16170,16130,2264
20250318,113000,11380209505,16170,16190,16190,16160,1140
20250318,112900,11361769735,16180,16190,16190,16170,1007
20250318,112800,11345478385,16160,16210,16210,16160,6029
20250318,112700,11248002595,16220,16210,16220,16210,1676
20250318,112600,11220820225,16210,16210,16220,16210,805
20250318,112500,11207768155,16210,16210,16220,16200,796
20250318,112400,11194863665,16220,16220,16220,16200,1016
20250318,112300,11178391345,16220,16220,16220,16210,771
20250318,112200,11165885825,16210,16190,16220,16190,1219
20250318,112100,11146130005,16200,16190,16200,16190,940
20250318,112000,11130905245,16180,16170,16200,16170,901
20250318,111900,11116326695,16170,16180,16200,16170,1957
20250318,111800,11084661325,16190,16190,16190,16180,909
20250318,111700,11069948190,16190,16190,16200,16180,803
20250318,111600,11056947760,16190,16190,16200,16180,2202
20250318,111500,11021285310,16200,16190,16200,16180,1195
20250318,111400,11001934190,16200,16200,16200,16190,1245
20250318,111300,10981771810,16190,16180,16200,16170,844
20250318,111200,10968117480,16180,16180,16180,16170,1123
20250318,111100,10949954700,16180,16170,16180,16160,665
20250318,111000,10939199940,16170,16170,16180,16160,866
20250318,110900,10925196710,16170,16150,16170,16120,1472
20250318,110800,10901434690,16150,16190,16200,16140,5398
20250318,110700,10814214040,16190,16200,16200,16190,694
20250318,110600,10802973300,16210,16190,16210,16180,1172
20250318,110500,10783996210,16190,16170,16200,16170,1036
20250318,110400,10767226910,16180,16200,16200,16170,1046
20250318,110300,10750292330,16200,16230,16240,16190,2036
20250318,110200,10717296190,16230,16230,16230,16210,1277
20250318,110100,10696579530,16230,16240,16250,16230,2292
20250318,110000,10659347800,16240,16220,16240,16200,6291
20250318,105900,10557397050,16220,16190,16220,16180,4094
20250318,105800,10491077060,16200,16230,16230,16200,1741
20250318,105700,10462841090,16230,16230,16240,16220,1248
20250318,105600,10442581710,16230,16210,16230,16200,1474
20250318,105500,10418689300,16220,16210,16220,16200,1070
20250318,105400,10401344370,16200,16210,16220,16200,826
20250318,105300,10387954070,16210,16220,16230,16200,1427
20250318,105200,10364813550,16230,16240,16240,16200,4403
20250318,105100,10293405970,16240,16240,16240,16230,1039
20250318,105000,10276534780,16240,16230,16250,16230,1485
20250318,104900,10252411340,16250,16220,16260,16200,10416
20250318,104800,10083189620,16220,16240,16240,16200,2987
20250318,104700,10034738560,16240,16230,16240,16230,1414
20250318,104600,10011781490,16230,16210,16250,16210,3013
20250318,104500,9962856470,16220,16230,16230,16210,1001
20250318,104400,9946620040,16220,16220,16220,16200,1998
20250318,104300,9914220400,16220,16210,16260,16210,5711
20250318,104200,9821483760,16200,16230,16230,16190,1877
20250318,104100,9791062370,16210,16230,16230,16180,1138
20250318,104000,9772619860,16240,16270,16270,16230,2115
20250318,103900,9738259090,16270,16250,16270,16250,1893
20250318,103800,9707479080,16260,16185,16260,16180,12945
20250318,103700,9497481920,16185,16200,16200,16180,1795
20250318,103600,9468429150,16190,16180,16190,16150,2060
20250318,103500,9435098930,16180,16200,16210,16170,1474
20250318,103400,9411229950,16210,16150,16210,16150,7933
20250318,103300,9282885730,16160,16190,16190,16145,3139
20250318,103200,9232140265,16190,16220,16220,16190,895
20250318,103100,9217637715,16210,16250,16250,16200,3759
20250318,103000,9156646400,16250,16240,16250,16240,3867
20250318,102900,9093816835,16230,16230,16250,16230,2158
20250318,102800,9058770095,16240,16240,16250,16230,2170
20250318,102700,9023532125,16240,16250,16270,16240,4291
20250318,102600,8953803135,16270,16240,16270,16230,4808
20250318,102500,8875695275,16240,16270,16280,16240,2953
20250318,102400,8827691590,16260,16280,16280,16260,1332
20250318,102300,8806011790,16280,16240,16280,16240,3687
20250318,102200,8746068950,16250,16240,16250,16210,2840
20250318,102100,8699959800,16240,16240,16270,16220,3333
20250318,102000,8645844120,16240,16240,16250,16220,2693
20250318,101900,8602115590,16240,16240,16250,16200,2081
20250318,101800,8568336490,16240,16310,16340,16200,5178
20250318,101700,8483975780,16310,16350,16380,16310,4875
20250318,101600,8404295135,16360,16330,16400,16310,34690
20250318,101500,7836533385,16320,16300,16360,16290,16840
20250318,101400,7561419055,16290,16320,16320,16280,8989
20250318,101300,7414992305,16320,16190,16320,16190,16992
20250318,101200,7138525310,16200,16100,16200,16100,8175
20250318,101100,7006584840,16100,16040,16100,16030,1257
20250318,101000,6986404470,16045,16100,16110,16045,4818
20250318,100900,6908904105,16110,16100,16110,16090,1185
20250318,100800,6889823205,16100,16100,16115,16100,3138
20250318,100700,6839288640,16090,16095,16100,16085,2200
20250318,100600,6803884405,16090,16120,16120,16080,2499
20250318,100500,6763658380,16120,16150,16150,16110,4860
20250318,100400,6685267590,16150,16160,16160,16120,2510
20250318,100300,6644763510,16160,16070,16160,16050,7051
20250318,100200,6531229080,16070,16150,16170,16070,5271
20250318,100100,6446252950,16160,16220,16220,16150,7604
20250318,100000,6323128320,16220,16190,16260,16180,11092
20250318,095900,6143147210,16190,16160,16200,16140,7056
20250318,095800,6029142710,16150,16190,16200,16150,5920
20250318,095700,5933429845,16190,16290,16290,16145,20401
20250318,095600,5602182285,16300,16320,16340,16290,20529
20250318,095500,5267333060,16310,16210,16370,16200,34825
20250318,095400,4700560775,16230,16210,16230,16190,11241
20250318,095300,4518313610,16210,16110,16220,16100,25661
20250318,095200,4102987000,16100,16040,16110,16030,13888
20250318,095100,3879511180,16050,16080,16080,16040,1863
20250318,095000,3849586430,16085,16020,16100,16010,12842
20250318,094900,3643327820,16020,16060,16060,16020,2250
20250318,094800,3607222520,16070,16100,16100,16050,13282
20250318,094700,3393884770,16080,16100,16110,16070,3032
20250318,094600,3345085910,16100,16080,16110,16060,9905
20250318,094500,3185728010,16090,16010,16100,16000,11771
20250318,094400,2996799050,16010,15990,16010,15970,19141
20250318,094300,2690675560,15980,15935,15990,15930,9371
20250318,094200,2541114750,15940,15890,15950,15890,11867
20250318,094100,2352180000,15890,15900,15900,15890,1555
20250318,094000,2327459830,15890,15880,15910,15850,8657
20250318,093900,2189954940,15880,15840,15890,15830,7576
20250318,093800,2069762290,15840,15800,15840,15790,2748
20250318,093700,2026315855,15790,15800,15810,15780,504
20250318,093600,2018359905,15800,15810,15820,15800,643
20250318,093500,2008194305,15810,15820,15820,15810,402
20250318,093400,2001835685,15810,15780,15820,15780,3926
20250318,093300,1939785745,15780,15770,15800,15770,1810
20250318,093200,1911224985,15770,15780,15780,15760,1909
20250318,093100,1881117795,15780,15820,15820,15770,352
20250318,093000,1875560175,15810,15800,15810,15800,484
20250318,092900,1867909405,15800,15780,15800,15780,2072
20250318,092800,1835201745,15780,15750,15780,15745,1037
20250318,092700,1818864595,15730,15730,15750,15710,240
20250318,092600,1815088865,15750,15770,15820,15720,3348
20250318,092500,1762357795,15750,15820,15900,15740,5383
20250318,092400,1677203625,15820,15920,15920,15820,5952
20250318,092300,1582632555,15920,15820,15920,15820,12353
20250318,092200,1386542385,15820,15750,15820,15750,5572
20250318,092100,1298566270,15750,15740,15750,15735,2053
20250318,092000,1266249290,15740,15720,15740,15720,896
20250318,091900,1252156415,15720,15670,15720,15670,1576
20250318,091800,1227425825,15670,15630,15670,15625,2707
20250318,091700,1185087150,15620,15620,15630,15620,174
20250318,091600,1182369260,15620,15670,15670,15620,2750
20250318,091500,1139377910,15660,15640,15660,15630,1516
20250318,091400,1115645870,15650,15610,15670,15610,5719
20250318,091300,1026158400,15620,15590,15620,15590,1808
20250318,091200,997931730,15580,15590,15630,15580,5769
20250318,091100,907960870,15590,15590,15590,15560,436
20250318,091000,901173150,15550,15530,15590,15530,1094
20250318,090900,884148640,15530,15600,15600,15530,2771
20250318,090800,841090820,15600,15560,15600,15550,1927
20250318,090700,811104290,15560,15650,15650,15550,4557
20250318,090600,740134520,15660,15680,15680,15600,2491
20250318,090500,701212620,15700,15800,15800,15670,10706
20250318,090400,532878800,15800,15760,15810,15730,3056
20250318,090300,484631350,15710,15870,15880,15710,5866
20250318,090200,391837450,15870,15800,15890,15770,9951
20250318,090100,234208510,15790,15710,15790,15710,6546
20250318,090000,131023780,15710,15560,15800,15560,8356
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190500 16384538800 16200 16200 16200 16200 18370
3 20250318 190400 16384538800 16200 16200 16200 16200 0
4 20250318 190300 16384538800 16200 16200 16200 16200 0
5 20250318 190200 16384538800 16200 16200 16200 16200 0
6 20250318 190100 16384538800 16200 16200 16200 16200 0
7 20250318 190000 16384538800 16200 16200 16200 16200 0
8 20250318 185900 16384538800 16200 16200 16200 16200 0
9 20250318 185800 16384538800 16200 16200 16200 16200 0
10 20250318 185700 16384538800 16200 16200 16200 16200 0
11 20250318 185600 16384538800 16200 16200 16200 16200 0
12 20250318 185500 16384538800 16200 16200 16200 16200 0
13 20250318 185400 16384538800 16200 16200 16200 16200 0
14 20250318 185300 16384538800 16200 16200 16200 16200 0
15 20250318 185200 16384538800 16200 16200 16200 16200 0
16 20250318 185100 16384538800 16200 16200 16200 16200 0
17 20250318 185000 16384538800 16200 16200 16200 16200 0
18 20250318 184900 16384538800 16200 16200 16200 16200 0
19 20250318 184800 16384538800 16200 16200 16200 16200 0
20 20250318 184700 16384538800 16200 16200 16200 16200 0
21 20250318 184600 16384538800 16200 16200 16200 16200 0
22 20250318 184500 16384538800 16200 16200 16200 16200 0
23 20250318 184400 16384538800 16200 16200 16200 16200 0
24 20250318 184300 16384538800 16200 16200 16200 16200 0
25 20250318 184200 16384538800 16200 16200 16200 16200 0
26 20250318 184100 16384538800 16200 16200 16200 16200 0
27 20250318 184000 16384538800 16200 16200 16200 16200 0
28 20250318 183900 16384538800 16200 16200 16200 16200 0
29 20250318 183800 16384538800 16200 16200 16200 16200 0
30 20250318 183700 16384538800 16200 16200 16200 16200 0
31 20250318 183600 16384538800 16200 16200 16200 16200 0
32 20250318 183500 16384538800 16200 16200 16200 16200 18370
33 20250318 183400 16384538800 16200 16200 16200 16200 0
34 20250318 183300 16384538800 16200 16200 16200 16200 0
35 20250318 183200 16384538800 16200 16200 16200 16200 0
36 20250318 183100 16384538800 16200 16200 16200 16200 0
37 20250318 183000 16384538800 16200 16200 16200 16200 0
38 20250318 182900 16384538800 16200 16200 16200 16200 0
39 20250318 182800 16384538800 16200 16200 16200 16200 0
40 20250318 182700 16384538800 16200 16200 16200 16200 0
41 20250318 182600 16384538800 16200 16200 16200 16200 0
42 20250318 182500 16384538800 16200 16200 16200 16200 0
43 20250318 182400 16384538800 16200 16200 16200 16200 0
44 20250318 182300 16384538800 16200 16200 16200 16200 0
45 20250318 182200 16384538800 16200 16200 16200 16200 0
46 20250318 182100 16384538800 16200 16200 16200 16200 0
47 20250318 182000 16384538800 16200 16200 16200 16200 0
48 20250318 181900 16384538800 16200 16200 16200 16200 0
49 20250318 181800 16384538800 16200 16200 16200 16200 0
50 20250318 181700 16384538800 16200 16200 16200 16200 0
51 20250318 181600 16384538800 16200 16200 16200 16200 0
52 20250318 181500 16384538800 16200 16200 16200 16200 0
53 20250318 181400 16384538800 16200 16200 16200 16200 0
54 20250318 181300 16384538800 16200 16200 16200 16200 0
55 20250318 181200 16384538800 16200 16200 16200 16200 0
56 20250318 181100 16384538800 16200 16200 16200 16200 0
57 20250318 181000 16384538800 16200 16200 16200 16200 0
58 20250318 180900 16384538800 16200 16200 16200 16200 0
59 20250318 180800 16384538800 16200 16200 16200 16200 0
60 20250318 180700 16384538800 16200 16200 16200 16200 0
61 20250318 180600 16384538800 16200 16200 16200 16200 0
62 20250318 180500 16384538800 16200 16200 16200 16200 18370
63 20250318 180400 16384538800 16200 16200 16200 16200 0
64 20250318 180300 16384538800 16200 16200 16200 16200 0
65 20250318 180200 16384538800 16200 16200 16200 16200 0
66 20250318 180100 16384538800 16200 16200 16200 16200 0
67 20250318 180000 16384538800 16200 16200 16200 16200 0
68 20250318 175900 16384538800 16200 16200 16200 16200 0
69 20250318 175800 16384538800 16200 16200 16200 16200 0
70 20250318 175700 16384538800 16200 16200 16200 16200 0
71 20250318 175600 16384538800 16200 16200 16200 16200 0
72 20250318 175500 16384538800 16200 16200 16200 16200 0
73 20250318 175400 16384538800 16200 16200 16200 16200 0
74 20250318 175300 16384538800 16200 16200 16200 16200 0
75 20250318 175200 16384538800 16200 16200 16200 16200 0
76 20250318 175100 16384538800 16200 16200 16200 16200 0
77 20250318 175000 16384538800 16200 16200 16200 16200 0
78 20250318 174900 16384538800 16200 16200 16200 16200 0
79 20250318 174800 16384538800 16200 16200 16200 16200 0
80 20250318 174700 16384538800 16200 16200 16200 16200 0
81 20250318 174600 16384538800 16200 16200 16200 16200 0
82 20250318 174500 16384538800 16200 16200 16200 16200 0
83 20250318 174400 16384538800 16200 16200 16200 16200 0
84 20250318 174300 16384538800 16200 16200 16200 16200 0
85 20250318 174200 16384538800 16200 16200 16200 16200 0
86 20250318 174100 16384538800 16200 16200 16200 16200 0
87 20250318 174000 16384538800 16200 16200 16200 16200 0
88 20250318 173900 16384538800 16200 16200 16200 16200 0
89 20250318 173800 16384538800 16200 16200 16200 16200 0
90 20250318 173700 16384538800 16200 16200 16200 16200 0
91 20250318 173600 16384538800 16200 16200 16200 16200 0
92 20250318 173500 16384538800 16200 16200 16200 16200 18370
93 20250318 173400 16384538800 16200 16200 16200 16200 0
94 20250318 173300 16384538800 16200 16200 16200 16200 0
95 20250318 173200 16384538800 16200 16200 16200 16200 0
96 20250318 173100 16384538800 16200 16200 16200 16200 0
97 20250318 173000 16384538800 16200 16200 16200 16200 0
98 20250318 172900 16384538800 16200 16200 16200 16200 0
99 20250318 172800 16384538800 16200 16200 16200 16200 0
100 20250318 172700 16384538800 16200 16200 16200 16200 0
101 20250318 172600 16384538800 16200 16200 16200 16200 0
102 20250318 172500 16384538800 16200 16200 16200 16200 0
103 20250318 172400 16384538800 16200 16200 16200 16200 0
104 20250318 172300 16384538800 16200 16200 16200 16200 0
105 20250318 172200 16384538800 16200 16200 16200 16200 0
106 20250318 172100 16384538800 16200 16200 16200 16200 0
107 20250318 172000 16384538800 16200 16200 16200 16200 0
108 20250318 171900 16384538800 16200 16200 16200 16200 0
109 20250318 171800 16384538800 16200 16200 16200 16200 0
110 20250318 171700 16384538800 16200 16200 16200 16200 0
111 20250318 171600 16384538800 16200 16200 16200 16200 0
112 20250318 171500 16384538800 16200 16200 16200 16200 0
113 20250318 171400 16384538800 16200 16200 16200 16200 0
114 20250318 171300 16384538800 16200 16200 16200 16200 0
115 20250318 171200 16384538800 16200 16200 16200 16200 0
116 20250318 171100 16384538800 16200 16200 16200 16200 0
117 20250318 171000 16384538800 16200 16200 16200 16200 0
118 20250318 170900 16384538800 16200 16200 16200 16200 0
119 20250318 170800 16384538800 16200 16200 16200 16200 0
120 20250318 170700 16384538800 16200 16200 16200 16200 0
121 20250318 170600 16384538800 16200 16200 16200 16200 0
122 20250318 170500 16384538800 16200 16200 16200 16200 18370
123 20250318 170400 16384538800 16200 16200 16200 16200 0
124 20250318 170300 16384538800 16200 16200 16200 16200 0
125 20250318 170200 16384538800 16200 16200 16200 16200 0
126 20250318 170100 16384538800 16200 16200 16200 16200 0
127 20250318 170000 16384538800 16200 16200 16200 16200 0
128 20250318 165900 16384538800 16200 16200 16200 16200 0
129 20250318 165800 16384538800 16200 16200 16200 16200 0
130 20250318 165700 16384538800 16200 16200 16200 16200 0
131 20250318 165600 16384538800 16200 16200 16200 16200 0
132 20250318 165500 16384538800 16200 16200 16200 16200 0
133 20250318 165400 16384538800 16200 16200 16200 16200 0
134 20250318 165300 16384538800 16200 16200 16200 16200 0
135 20250318 165200 16384538800 16200 16200 16200 16200 0
136 20250318 165100 16384538800 16200 16200 16200 16200 0
137 20250318 165000 16384538800 16200 16200 16200 16200 0
138 20250318 164900 16384538800 16200 16200 16200 16200 0
139 20250318 164800 16384538800 16200 16200 16200 16200 0
140 20250318 164700 16384538800 16200 16200 16200 16200 0
141 20250318 164600 16384538800 16200 16200 16200 16200 0
142 20250318 164500 16384538800 16200 16200 16200 16200 0
143 20250318 164400 16384538800 16200 16200 16200 16200 0
144 20250318 164300 16384538800 16200 16200 16200 16200 0
145 20250318 164200 16384538800 16200 16200 16200 16200 0
146 20250318 164100 16384538800 16200 16200 16200 16200 0
147 20250318 164000 16384538800 16200 16200 16200 16200 0
148 20250318 163900 16384538800 16200 16200 16200 16200 0
149 20250318 163800 16384538800 16200 16200 16200 16200 0
150 20250318 163700 16384538800 16200 16200 16200 16200 0
151 20250318 163600 16384538800 16200 16200 16200 16200 0
152 20250318 163500 16384538800 16200 16200 16200 16200 18370
153 20250318 163400 16384538800 16200 16200 16200 16200 0
154 20250318 163300 16384538800 16200 16200 16200 16200 0
155 20250318 163200 16384538800 16200 16200 16200 16200 0
156 20250318 163100 16384538800 16200 16200 16200 16200 0
157 20250318 163000 16384538800 16200 16200 16200 16200 0
158 20250318 162900 16384538800 16200 16200 16200 16200 0
159 20250318 162800 16384538800 16200 16200 16200 16200 0
160 20250318 162700 16384538800 16200 16200 16200 16200 0
161 20250318 162600 16384538800 16200 16200 16200 16200 0
162 20250318 162500 16384538800 16200 16200 16200 16200 0
163 20250318 162400 16384538800 16200 16200 16200 16200 0
164 20250318 162300 16384538800 16200 16200 16200 16200 0
165 20250318 162200 16384538800 16200 16200 16200 16200 0
166 20250318 162100 16384538800 16200 16200 16200 16200 0
167 20250318 162000 16384538800 16200 16200 16200 16200 0
168 20250318 161900 16384538800 16200 16200 16200 16200 0
169 20250318 161800 16384538800 16200 16200 16200 16200 0
170 20250318 161700 16384538800 16200 16200 16200 16200 0
171 20250318 161600 16384538800 16200 16200 16200 16200 0
172 20250318 161500 16384538800 16200 16200 16200 16200 0
173 20250318 161400 16384538800 16200 16200 16200 16200 0
174 20250318 161300 16384538800 16200 16200 16200 16200 0
175 20250318 161200 16384538800 16200 16200 16200 16200 0
176 20250318 161100 16384538800 16200 16200 16200 16200 0
177 20250318 161000 16384538800 16200 16200 16200 16200 0
178 20250318 160900 16384538800 16200 16200 16200 16200 0
179 20250318 160800 16384538800 16200 16200 16200 16200 0
180 20250318 160700 16384538800 16200 16200 16200 16200 0
181 20250318 160600 16384538800 16200 16200 16200 16200 0
182 20250318 160500 16384538800 16200 16200 16200 16200 18370
183 20250318 160400 16384538800 16200 16200 16200 16200 0
184 20250318 160300 16384538800 16200 16200 16200 16200 0
185 20250318 160200 16384538800 16200 16200 16200 16200 0
186 20250318 160100 16384538800 16200 16200 16200 16200 0
187 20250318 160000 16384538800 16200 16200 16200 16200 0
188 20250318 155900 16384538800 16200 16200 16200 16200 0
189 20250318 155800 16384538800 16200 16200 16200 16200 0
190 20250318 155700 16384538800 16200 16200 16200 16200 0
191 20250318 155600 16384538800 16200 16200 16200 16200 0
192 20250318 155500 16384538800 16200 16200 16200 16200 0
193 20250318 155400 16384538800 16200 16200 16200 16200 0
194 20250318 155300 16384538800 16200 16200 16200 16200 0
195 20250318 155200 16384538800 16200 16200 16200 16200 0
196 20250318 155100 16384538800 16200 16200 16200 16200 0
197 20250318 155000 16384538800 16200 16200 16200 16200 0
198 20250318 154900 16384538800 16200 16200 16200 16200 0
199 20250318 154800 16384538800 16200 16200 16200 16200 0
200 20250318 154700 16384538800 16200 16200 16200 16200 0
201 20250318 154600 16384538800 16200 16200 16200 16200 0
202 20250318 154500 16384538800 16200 16200 16200 16200 0
203 20250318 154400 16384538800 16200 16200 16200 16200 0
204 20250318 154300 16384538800 16200 16200 16200 16200 0
205 20250318 154200 16384538800 16200 16200 16200 16200 0
206 20250318 154100 16384538800 16200 16200 16200 16200 0
207 20250318 154000 16384538800 16200 16200 16200 16200 0
208 20250318 153900 16384538800 16200 16200 16200 16200 0
209 20250318 153800 16384538800 16200 16200 16200 16200 0
210 20250318 153700 16384538800 16200 16200 16200 16200 0
211 20250318 153600 16384538800 16200 16200 16200 16200 0
212 20250318 153500 16384538800 16200 16200 16200 16200 18370
213 20250318 153400 16384538800 16200 16200 16200 16200 0
214 20250318 153300 16384538800 16200 16200 16200 16200 0
215 20250318 153200 16384538800 16200 16200 16200 16200 0
216 20250318 153100 16384538800 16200 16200 16200 16200 0
217 20250318 153000 16384538800 16200 16200 16200 16200 18370
218 20250318 152900 16086944800 16120 16120 16120 16120 0
219 20250318 152800 16086944800 16120 16120 16120 16120 0
220 20250318 152700 16086944800 16120 16120 16120 16120 0
221 20250318 152600 16086944800 16120 16120 16120 16120 0
222 20250318 152500 16086944800 16120 16120 16120 16120 0
223 20250318 152400 16086944800 16120 16120 16120 16120 0
224 20250318 152300 16086944800 16120 16120 16120 16120 0
225 20250318 152200 16086944800 16120 16120 16120 16120 0
226 20250318 152100 16086944800 16120 16120 16120 16120 0
227 20250318 152000 16086944800 16120 16120 16120 16120 0
228 20250318 151900 16086944800 16120 16160 16170 16120 4277
229 20250318 151800 16017848740 16170 16160 16180 16160 1683
230 20250318 151700 15990647590 16160 16150 16170 16150 2387
231 20250318 151600 15952074790 16150 16200 16200 16150 4373
232 20250318 151500 15881308015 16190 16210 16210 16190 4857
233 20250318 151400 15802611835 16200 16190 16220 16190 2412
234 20250318 151300 15763523755 16190 16210 16220 16190 2464
235 20250318 151200 15723613235 16200 16220 16230 16200 4937
236 20250318 151100 15643592420 16220 16220 16240 16220 1756
237 20250318 151000 15615096055 16220 16220 16220 16210 409
238 20250318 150900 15608464695 16220 16210 16220 16210 707
239 20250318 150800 15597000045 16210 16220 16230 16200 1236
240 20250318 150700 15576955415 16220 16210 16230 16210 670
241 20250318 150600 15566089825 16210 16210 16230 16200 1580
242 20250318 150500 15540477715 16210 16210 16220 16210 883
243 20250318 150400 15526162485 16210 16220 16220 16210 743
244 20250318 150300 15514113685 16220 16200 16220 16200 906
245 20250318 150200 15499422045 16200 16200 16210 16200 1247
246 20250318 150100 15479215165 16200 16190 16200 16190 834
247 20250318 150000 15465711495 16190 16170 16200 16160 1508
248 20250318 145900 15441314965 16170 16160 16180 16160 357
249 20250318 145800 15435540685 16180 16180 16180 16160 626
250 20250318 145700 15425418205 16160 16180 16190 16160 2105
251 20250318 145600 15391372695 16180 16180 16190 16180 907
252 20250318 145500 15376695215 16190 16180 16190 16180 545
253 20250318 145400 15367874450 16180 16180 16190 16170 1411
254 20250318 145300 15345049570 16190 16190 16190 16170 624
255 20250318 145200 15334955770 16190 16180 16190 16170 302
256 20250318 145100 15330067870 16180 16150 16180 16150 1159
257 20250318 145000 15311322280 16180 16190 16190 16160 1388
258 20250318 144900 15288861450 16190 16200 16220 16190 862
259 20250318 144800 15274896460 16220 16210 16220 16190 1713
260 20250318 144700 15247124520 16210 16210 16220 16190 1089
261 20250318 144600 15229471000 16210 16210 16220 16200 1455
262 20250318 144500 15205888650 16210 16200 16230 16200 1750
263 20250318 144400 15177503140 16220 16200 16220 16180 2250
264 20250318 144300 15141049280 16210 16220 16220 16190 1515
265 20250318 144200 15116488070 16220 16210 16220 16200 1889
266 20250318 144100 15085858080 16220 16200 16230 16200 1523
267 20250318 144000 15061148770 16230 16220 16230 16210 1058
268 20250318 143900 15043984480 16230 16200 16230 16200 1892
269 20250318 143800 15013285220 16210 16220 16230 16210 1984
270 20250318 143700 14981110800 16230 16220 16230 16200 1298
271 20250318 143600 14960045360 16220 16210 16220 16200 1968
272 20250318 143500 14928132480 16210 16220 16220 16200 1189
273 20250318 143400 14908850050 16210 16200 16220 16190 1281
274 20250318 143300 14888088120 16200 16210 16220 16200 1854
275 20250318 143200 14858035020 16210 16200 16210 16190 933
276 20250318 143100 14842917570 16200 16160 16200 16160 2041
277 20250318 143000 14809880670 16170 16160 16170 16150 1442
278 20250318 142900 14786577080 16150 16150 16150 16150 797
279 20250318 142800 14773705530 16130 16100 16150 16100 1971
280 20250318 142700 14741933060 16100 16110 16110 16090 931
281 20250318 142600 14726937640 16100 16090 16110 16090 1173
282 20250318 142500 14708052280 16090 16090 16090 16050 673
283 20250318 142400 14697229780 16090 16090 16090 16050 728
284 20250318 142300 14685529910 16080 16060 16080 16060 610
285 20250318 142200 14675723230 16080 16080 16080 16060 240
286 20250318 142100 14671866030 16060 16060 16070 16060 223
287 20250318 142000 14668282470 16060 16090 16090 16060 1309
288 20250318 141900 14647246950 16080 16090 16090 16080 519
289 20250318 141800 14638897190 16070 16070 16090 16070 549
290 20250318 141700 14630074740 16070 16070 16070 16060 552
291 20250318 141600 14621205800 16060 16070 16090 16060 779
292 20250318 141500 14608683000 16070 16070 16100 16070 837
293 20250318 141400 14595225120 16090 16100 16100 16070 198
294 20250318 141300 14592039060 16100 16070 16100 16070 227
295 20250318 141200 14588387510 16080 16070 16080 16070 336
296 20250318 141100 14582985910 16060 16080 16100 16060 469
297 20250318 141000 14575444770 16070 16070 16100 16070 779
298 20250318 140900 14562916300 16070 16030 16070 16030 724
299 20250318 140800 14551292740 16030 16020 16030 16000 5032
300 20250318 140700 14470721240 16020 16030 16030 16000 2462
301 20250318 140600 14431304830 16050 16060 16060 16030 509
302 20250318 140500 14423135740 16060 16060 16060 16060 217
303 20250318 140400 14419650720 16070 16090 16090 16050 862
304 20250318 140300 14405799100 16080 16100 16100 16080 307
305 20250318 140200 14400858900 16080 16090 16100 16080 380
306 20250318 140100 14394743110 16090 16100 16120 16090 280
307 20250318 140000 14390230890 16100 16120 16140 16100 1455
308 20250318 135900 14366790610 16140 16150 16150 16140 259
309 20250318 135800 14362607860 16150 16150 16160 16140 721
310 20250318 135700 14350961440 16140 16130 16150 16130 389
311 20250318 135600 14344681740 16130 16100 16140 16090 792
312 20250318 135500 14331911200 16100 16100 16100 16100 290
313 20250318 135400 14327242200 16100 16070 16100 16070 617
314 20250318 135300 14317319970 16070 16060 16070 16030 410
315 20250318 135200 14310736660 16030 16070 16070 16030 491
316 20250318 135100 14302851910 16050 16050 16080 16050 490
317 20250318 135000 14294979600 16090 16060 16100 16010 3076
318 20250318 134900 14245600380 16060 16050 16090 16050 927
319 20250318 134800 14230707460 16050 16060 16100 16050 1745
320 20250318 134700 14202681790 16060 16070 16070 16060 539
321 20250318 134600 14194021430 16070 16090 16100 16070 1548
322 20250318 134500 14169135450 16090 16090 16100 16090 988
323 20250318 134400 14153237040 16090 16090 16090 16080 719
324 20250318 134300 14141674520 16100 16100 16100 16070 2714
325 20250318 134200 14098014560 16100 16140 16140 16100 1421
326 20250318 134100 14075119100 16130 16130 16140 16120 762
327 20250318 134000 14062830540 16135 16130 16140 16120 236
328 20250318 133900 14059023625 16100 16140 16150 16100 1399
329 20250318 133800 14036477535 16140 16140 16140 16140 262
330 20250318 133700 14032248855 16140 16120 16140 16110 732
331 20250318 133600 14020445365 16140 16130 16140 16130 500
332 20250318 133500 14012377295 16130 16130 16140 16130 442
333 20250318 133400 14005247345 16130 16130 16130 16130 153
334 20250318 133300 14002779455 16120 16120 16130 16110 1100
335 20250318 133200 13985049325 16120 16130 16130 16120 36
336 20250318 133100 13984468895 16140 16110 16140 16110 353
337 20250318 133000 13978775645 16140 16130 16140 16120 544
338 20250318 132900 13970000125 16130 16140 16140 16130 219
339 20250318 132800 13966465635 16140 16140 16140 16130 222
340 20250318 132700 13962882855 16130 16130 16180 16130 747
341 20250318 132600 13950825755 16130 16110 16130 16110 1505
342 20250318 132500 13926575045 16110 16120 16120 16110 306
343 20250318 132400 13921642335 16120 16110 16120 16110 1529
344 20250318 132300 13897008655 16120 16130 16130 16120 867
345 20250318 132200 13883028195 16120 16130 16140 16120 980
346 20250318 132100 13867222905 16180 16140 16180 16130 1626
347 20250318 132000 13840985385 16150 16160 16180 16140 1522
348 20250318 131900 13816394905 16190 16190 16190 16190 838
349 20250318 131800 13802827685 16190 16155 16200 16155 556
350 20250318 131700 13793828390 16155 16165 16165 16155 251
351 20250318 131600 13789771405 16175 16140 16200 16140 324
352 20250318 131500 13784525265 16200 16180 16200 16150 608
353 20250318 131400 13774688055 16180 16130 16180 16130 1990
354 20250318 131300 13742557765 16130 16130 16140 16130 8617
355 20250318 131200 13603489645 16130 16130 16140 16130 1911
356 20250318 131100 13572647865 16120 16130 16140 16120 346
357 20250318 131000 13567065015 16130 16140 16140 16120 268
358 20250318 130900 13562742475 16140 16140 16140 16110 648
359 20250318 130800 13552291825 16110 16130 16150 16110 1761
360 20250318 130700 13523887875 16130 16140 16140 16120 625
361 20250318 130600 13513806045 16140 16150 16150 16100 2515
362 20250318 130500 13473263045 16150 16160 16160 16150 202
363 20250318 130400 13469998755 16170 16170 16180 16150 749
364 20250318 130300 13457893695 16170 16200 16210 16170 1484
365 20250318 130200 13433876665 16180 16180 16200 16170 903
366 20250318 130100 13419266435 16180 16170 16180 16170 321
367 20250318 130000 13414075265 16140 16180 16180 16140 263
368 20250318 125900 13409823255 16190 16170 16190 16160 230
369 20250318 125800 13406099695 16160 16190 16190 16160 201
370 20250318 125700 13402845535 16190 16180 16190 16130 3497
371 20250318 125600 13346389785 16160 16150 16160 16140 1966
372 20250318 125500 13314645655 16160 16210 16210 16160 418
373 20250318 125400 13307883125 16160 16150 16160 16150 1428
374 20250318 125300 13284811125 16160 16215 16220 16150 3323
375 20250318 125200 13231082985 16215 16220 16225 16210 1143
376 20250318 125100 13212549635 16220 16240 16250 16220 1093
377 20250318 125000 13194798745 16230 16230 16230 16220 842
378 20250318 124900 13181135055 16240 16250 16250 16240 1339
379 20250318 124800 13159386425 16250 16250 16250 16240 923
380 20250318 124700 13144388805 16250 16240 16250 16230 720
381 20250318 124600 13132692335 16230 16230 16240 16230 870
382 20250318 124500 13118567305 16240 16220 16250 16220 801
383 20250318 124400 13105558185 16240 16220 16240 16200 1741
384 20250318 124300 13077324480 16220 16230 16240 16220 927
385 20250318 124200 13062272080 16230 16220 16240 16220 800
386 20250318 124100 13049283750 16220 16210 16240 16200 1118
387 20250318 124000 13031149570 16210 16210 16220 16190 892
388 20250318 123900 13016690100 16210 16240 16250 16210 1532
389 20250318 123800 12991834540 16240 16250 16250 16230 591
390 20250318 123700 12982236790 16260 16250 16260 16240 981
391 20250318 123600 12966297140 16250 16250 16260 16240 831
392 20250318 123500 12952792250 16240 16190 16240 16190 1441
393 20250318 123400 12929439880 16200 16210 16210 16150 5701
394 20250318 123300 12837111410 16200 16240 16250 16200 1929
395 20250318 123200 12805814460 16230 16240 16240 16210 2547
396 20250318 123100 12764504810 16240 16250 16250 16220 2196
397 20250318 123000 12728855850 16250 16250 16260 16240 1383
398 20250318 122900 12706372870 16250 16250 16260 16240 2033
399 20250318 122800 12673319700 16250 16260 16270 16250 4285
400 20250318 122700 12603651410 16270 16260 16270 16260 925
401 20250318 122600 12588602710 16270 16280 16280 16270 821
402 20250318 122500 12575238500 16280 16270 16280 16270 2027
403 20250318 122400 12542255220 16260 16250 16270 16250 1670
404 20250318 122300 12515097990 16260 16260 16270 16250 2082
405 20250318 122200 12481249310 16260 16250 16260 16250 1006
406 20250318 122100 12464892580 16250 16250 16260 16240 1101
407 20250318 122000 12447001210 16250 16230 16250 16230 704
408 20250318 121900 12435572580 16230 16260 16260 16230 5925
409 20250318 121800 12339294810 16260 16270 16280 16260 1267
410 20250318 121700 12318680700 16270 16280 16280 16260 914
411 20250318 121600 12303805490 16280 16270 16280 16270 1105
412 20250318 121500 12285821660 16260 16280 16280 16260 1397
413 20250318 121400 12263090520 16280 16270 16280 16270 1165
414 20250318 121300 12244129420 16280 16280 16280 16270 1616
415 20250318 121200 12217824600 16280 16260 16280 16250 4942
416 20250318 121100 12137430375 16260 16250 16260 16240 2119
417 20250318 121000 12102998015 16250 16230 16250 16220 1616
418 20250318 120900 12076755295 16230 16220 16230 16220 2530
419 20250318 120800 12035697545 16220 16220 16230 16220 991
420 20250318 120700 12019615005 16220 16210 16230 16210 948
421 20250318 120600 12004236425 16220 16220 16220 16200 1064
422 20250318 120500 11986982425 16220 16220 16220 16210 396
423 20250318 120400 11980559775 16220 16210 16220 16200 929
424 20250318 120300 11965499305 16210 16210 16210 16200 1240
425 20250318 120200 11945401025 16210 16210 16220 16210 990
426 20250318 120100 11929348975 16210 16210 16210 16210 996
427 20250318 120000 11913203815 16210 16190 16210 16190 499
428 20250318 115900 11905119055 16200 16210 16210 16190 766
429 20250318 115800 11892706295 16210 16210 16210 16200 2854
430 20250318 115700 11846447795 16200 16200 16200 16190 962
431 20250318 115600 11830865475 16200 16180 16200 16180 458
432 20250318 115500 11823450945 16180 16210 16210 16180 909
433 20250318 115400 11808727515 16200 16200 16200 16180 877
434 20250318 115300 11794526235 16190 16190 16200 16190 1443
435 20250318 115200 11771154585 16200 16190 16200 16190 2497
436 20250318 115100 11730707505 16190 16190 16190 16190 749
437 20250318 115000 11718581195 16180 16170 16180 16160 586
438 20250318 114900 11709105125 16160 16160 16170 16160 473
439 20250318 114800 11701460235 16160 16180 16180 16130 674
440 20250318 114700 11690566915 16180 16180 16190 16170 819
441 20250318 114600 11677316255 16170 16150 16180 16140 1401
442 20250318 114500 11654688125 16160 16170 16180 16160 1011
443 20250318 114400 11638338195 16160 16190 16200 16150 6336
444 20250318 114300 11535823075 16180 16180 16180 16180 0
445 20250318 114200 11535823075 16180 16180 16180 16180 0
446 20250318 114100 11535823075 16180 16180 16180 16180 0
447 20250318 114000 11535823075 16180 16180 16180 16180 0
448 20250318 113900 11535823075 16180 16180 16180 16180 0
449 20250318 113800 11535823075 16180 16180 16180 16180 0
450 20250318 113700 11535823075 16180 16180 16180 16180 3
451 20250318 113600 11535774535 16180 16190 16190 16150 1510
452 20250318 113500 11511363465 16180 16170 16200 16170 1009
453 20250318 113400 11495036695 16150 16170 16170 16150 2006
454 20250318 113300 11462608125 16160 16160 16170 16140 1150
455 20250318 113200 11444024675 16150 16160 16160 16130 1689
456 20250318 113100 11416762885 16160 16170 16170 16130 2264
457 20250318 113000 11380209505 16170 16190 16190 16160 1140
458 20250318 112900 11361769735 16180 16190 16190 16170 1007
459 20250318 112800 11345478385 16160 16210 16210 16160 6029
460 20250318 112700 11248002595 16220 16210 16220 16210 1676
461 20250318 112600 11220820225 16210 16210 16220 16210 805
462 20250318 112500 11207768155 16210 16210 16220 16200 796
463 20250318 112400 11194863665 16220 16220 16220 16200 1016
464 20250318 112300 11178391345 16220 16220 16220 16210 771
465 20250318 112200 11165885825 16210 16190 16220 16190 1219
466 20250318 112100 11146130005 16200 16190 16200 16190 940
467 20250318 112000 11130905245 16180 16170 16200 16170 901
468 20250318 111900 11116326695 16170 16180 16200 16170 1957
469 20250318 111800 11084661325 16190 16190 16190 16180 909
470 20250318 111700 11069948190 16190 16190 16200 16180 803
471 20250318 111600 11056947760 16190 16190 16200 16180 2202
472 20250318 111500 11021285310 16200 16190 16200 16180 1195
473 20250318 111400 11001934190 16200 16200 16200 16190 1245
474 20250318 111300 10981771810 16190 16180 16200 16170 844
475 20250318 111200 10968117480 16180 16180 16180 16170 1123
476 20250318 111100 10949954700 16180 16170 16180 16160 665
477 20250318 111000 10939199940 16170 16170 16180 16160 866
478 20250318 110900 10925196710 16170 16150 16170 16120 1472
479 20250318 110800 10901434690 16150 16190 16200 16140 5398
480 20250318 110700 10814214040 16190 16200 16200 16190 694
481 20250318 110600 10802973300 16210 16190 16210 16180 1172
482 20250318 110500 10783996210 16190 16170 16200 16170 1036
483 20250318 110400 10767226910 16180 16200 16200 16170 1046
484 20250318 110300 10750292330 16200 16230 16240 16190 2036
485 20250318 110200 10717296190 16230 16230 16230 16210 1277
486 20250318 110100 10696579530 16230 16240 16250 16230 2292
487 20250318 110000 10659347800 16240 16220 16240 16200 6291
488 20250318 105900 10557397050 16220 16190 16220 16180 4094
489 20250318 105800 10491077060 16200 16230 16230 16200 1741
490 20250318 105700 10462841090 16230 16230 16240 16220 1248
491 20250318 105600 10442581710 16230 16210 16230 16200 1474
492 20250318 105500 10418689300 16220 16210 16220 16200 1070
493 20250318 105400 10401344370 16200 16210 16220 16200 826
494 20250318 105300 10387954070 16210 16220 16230 16200 1427
495 20250318 105200 10364813550 16230 16240 16240 16200 4403
496 20250318 105100 10293405970 16240 16240 16240 16230 1039
497 20250318 105000 10276534780 16240 16230 16250 16230 1485
498 20250318 104900 10252411340 16250 16220 16260 16200 10416
499 20250318 104800 10083189620 16220 16240 16240 16200 2987
500 20250318 104700 10034738560 16240 16230 16240 16230 1414
501 20250318 104600 10011781490 16230 16210 16250 16210 3013
502 20250318 104500 9962856470 16220 16230 16230 16210 1001
503 20250318 104400 9946620040 16220 16220 16220 16200 1998
504 20250318 104300 9914220400 16220 16210 16260 16210 5711
505 20250318 104200 9821483760 16200 16230 16230 16190 1877
506 20250318 104100 9791062370 16210 16230 16230 16180 1138
507 20250318 104000 9772619860 16240 16270 16270 16230 2115
508 20250318 103900 9738259090 16270 16250 16270 16250 1893
509 20250318 103800 9707479080 16260 16185 16260 16180 12945
510 20250318 103700 9497481920 16185 16200 16200 16180 1795
511 20250318 103600 9468429150 16190 16180 16190 16150 2060
512 20250318 103500 9435098930 16180 16200 16210 16170 1474
513 20250318 103400 9411229950 16210 16150 16210 16150 7933
514 20250318 103300 9282885730 16160 16190 16190 16145 3139
515 20250318 103200 9232140265 16190 16220 16220 16190 895
516 20250318 103100 9217637715 16210 16250 16250 16200 3759
517 20250318 103000 9156646400 16250 16240 16250 16240 3867
518 20250318 102900 9093816835 16230 16230 16250 16230 2158
519 20250318 102800 9058770095 16240 16240 16250 16230 2170
520 20250318 102700 9023532125 16240 16250 16270 16240 4291
521 20250318 102600 8953803135 16270 16240 16270 16230 4808
522 20250318 102500 8875695275 16240 16270 16280 16240 2953
523 20250318 102400 8827691590 16260 16280 16280 16260 1332
524 20250318 102300 8806011790 16280 16240 16280 16240 3687
525 20250318 102200 8746068950 16250 16240 16250 16210 2840
526 20250318 102100 8699959800 16240 16240 16270 16220 3333
527 20250318 102000 8645844120 16240 16240 16250 16220 2693
528 20250318 101900 8602115590 16240 16240 16250 16200 2081
529 20250318 101800 8568336490 16240 16310 16340 16200 5178
530 20250318 101700 8483975780 16310 16350 16380 16310 4875
531 20250318 101600 8404295135 16360 16330 16400 16310 34690
532 20250318 101500 7836533385 16320 16300 16360 16290 16840
533 20250318 101400 7561419055 16290 16320 16320 16280 8989
534 20250318 101300 7414992305 16320 16190 16320 16190 16992
535 20250318 101200 7138525310 16200 16100 16200 16100 8175
536 20250318 101100 7006584840 16100 16040 16100 16030 1257
537 20250318 101000 6986404470 16045 16100 16110 16045 4818
538 20250318 100900 6908904105 16110 16100 16110 16090 1185
539 20250318 100800 6889823205 16100 16100 16115 16100 3138
540 20250318 100700 6839288640 16090 16095 16100 16085 2200
541 20250318 100600 6803884405 16090 16120 16120 16080 2499
542 20250318 100500 6763658380 16120 16150 16150 16110 4860
543 20250318 100400 6685267590 16150 16160 16160 16120 2510
544 20250318 100300 6644763510 16160 16070 16160 16050 7051
545 20250318 100200 6531229080 16070 16150 16170 16070 5271
546 20250318 100100 6446252950 16160 16220 16220 16150 7604
547 20250318 100000 6323128320 16220 16190 16260 16180 11092
548 20250318 095900 6143147210 16190 16160 16200 16140 7056
549 20250318 095800 6029142710 16150 16190 16200 16150 5920
550 20250318 095700 5933429845 16190 16290 16290 16145 20401
551 20250318 095600 5602182285 16300 16320 16340 16290 20529
552 20250318 095500 5267333060 16310 16210 16370 16200 34825
553 20250318 095400 4700560775 16230 16210 16230 16190 11241
554 20250318 095300 4518313610 16210 16110 16220 16100 25661
555 20250318 095200 4102987000 16100 16040 16110 16030 13888
556 20250318 095100 3879511180 16050 16080 16080 16040 1863
557 20250318 095000 3849586430 16085 16020 16100 16010 12842
558 20250318 094900 3643327820 16020 16060 16060 16020 2250
559 20250318 094800 3607222520 16070 16100 16100 16050 13282
560 20250318 094700 3393884770 16080 16100 16110 16070 3032
561 20250318 094600 3345085910 16100 16080 16110 16060 9905
562 20250318 094500 3185728010 16090 16010 16100 16000 11771
563 20250318 094400 2996799050 16010 15990 16010 15970 19141
564 20250318 094300 2690675560 15980 15935 15990 15930 9371
565 20250318 094200 2541114750 15940 15890 15950 15890 11867
566 20250318 094100 2352180000 15890 15900 15900 15890 1555
567 20250318 094000 2327459830 15890 15880 15910 15850 8657
568 20250318 093900 2189954940 15880 15840 15890 15830 7576
569 20250318 093800 2069762290 15840 15800 15840 15790 2748
570 20250318 093700 2026315855 15790 15800 15810 15780 504
571 20250318 093600 2018359905 15800 15810 15820 15800 643
572 20250318 093500 2008194305 15810 15820 15820 15810 402
573 20250318 093400 2001835685 15810 15780 15820 15780 3926
574 20250318 093300 1939785745 15780 15770 15800 15770 1810
575 20250318 093200 1911224985 15770 15780 15780 15760 1909
576 20250318 093100 1881117795 15780 15820 15820 15770 352
577 20250318 093000 1875560175 15810 15800 15810 15800 484
578 20250318 092900 1867909405 15800 15780 15800 15780 2072
579 20250318 092800 1835201745 15780 15750 15780 15745 1037
580 20250318 092700 1818864595 15730 15730 15750 15710 240
581 20250318 092600 1815088865 15750 15770 15820 15720 3348
582 20250318 092500 1762357795 15750 15820 15900 15740 5383
583 20250318 092400 1677203625 15820 15920 15920 15820 5952
584 20250318 092300 1582632555 15920 15820 15920 15820 12353
585 20250318 092200 1386542385 15820 15750 15820 15750 5572
586 20250318 092100 1298566270 15750 15740 15750 15735 2053
587 20250318 092000 1266249290 15740 15720 15740 15720 896
588 20250318 091900 1252156415 15720 15670 15720 15670 1576
589 20250318 091800 1227425825 15670 15630 15670 15625 2707
590 20250318 091700 1185087150 15620 15620 15630 15620 174
591 20250318 091600 1182369260 15620 15670 15670 15620 2750
592 20250318 091500 1139377910 15660 15640 15660 15630 1516
593 20250318 091400 1115645870 15650 15610 15670 15610 5719
594 20250318 091300 1026158400 15620 15590 15620 15590 1808
595 20250318 091200 997931730 15580 15590 15630 15580 5769
596 20250318 091100 907960870 15590 15590 15590 15560 436
597 20250318 091000 901173150 15550 15530 15590 15530 1094
598 20250318 090900 884148640 15530 15600 15600 15530 2771
599 20250318 090800 841090820 15600 15560 15600 15550 1927
600 20250318 090700 811104290 15560 15650 15650 15550 4557
601 20250318 090600 740134520 15660 15680 15680 15600 2491
602 20250318 090500 701212620 15700 15800 15800 15670 10706
603 20250318 090400 532878800 15800 15760 15810 15730 3056
604 20250318 090300 484631350 15710 15870 15880 15710 5866
605 20250318 090200 391837450 15870 15800 15890 15770 9951
606 20250318 090100 234208510 15790 15710 15790 15710 6546
607 20250318 090000 131023780 15710 15560 15800 15560 8356

1
017960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,51908452,0,811329104760,0.00
20250313,0,51908452,0,809771851200,0.00
20250312,0,51908452,0,812367273800,0.00
20250311,0,51908452,0,797313822720,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 51908452 0 811329104760 0.00
3 20250313 0 51908452 0 809771851200 0.00
4 20250312 0 51908452 0 812367273800 0.00
5 20250311 0 51908452 0 797313822720 0.00