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

612
024110/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191000,19981328480,15800,15800,15800,15800,36832
20250318,190900,19981328480,15800,15800,15800,15800,0
20250318,190800,19981328480,15800,15800,15800,15800,0
20250318,190700,19981328480,15800,15800,15800,15800,0
20250318,190600,19981328480,15800,15800,15800,15800,0
20250318,190500,19981328480,15800,15800,15800,15800,0
20250318,190400,19981328480,15800,15800,15800,15800,0
20250318,190300,19981328480,15800,15800,15800,15800,0
20250318,190200,19981328480,15800,15800,15800,15800,0
20250318,190100,19981328480,15800,15800,15800,15800,0
20250318,190000,19981328480,15800,15800,15800,15800,0
20250318,185900,19981328480,15800,15800,15800,15800,0
20250318,185800,19981328480,15800,15800,15800,15800,0
20250318,185700,19981328480,15800,15800,15800,15800,0
20250318,185600,19981328480,15800,15800,15800,15800,0
20250318,185500,19981328480,15800,15800,15800,15800,0
20250318,185400,19981328480,15800,15800,15800,15800,0
20250318,185300,19981328480,15800,15800,15800,15800,0
20250318,185200,19981328480,15800,15800,15800,15800,0
20250318,185100,19981328480,15800,15800,15800,15800,0
20250318,185000,19981328480,15800,15800,15800,15800,0
20250318,184900,19981328480,15800,15800,15800,15800,0
20250318,184800,19981328480,15800,15800,15800,15800,0
20250318,184700,19981328480,15800,15800,15800,15800,0
20250318,184600,19981328480,15800,15800,15800,15800,0
20250318,184500,19981328480,15800,15800,15800,15800,0
20250318,184400,19981328480,15800,15800,15800,15800,0
20250318,184300,19981328480,15800,15800,15800,15800,0
20250318,184200,19981328480,15800,15800,15800,15800,0
20250318,184100,19981328480,15800,15800,15800,15800,0
20250318,184000,19981328480,15800,15800,15800,15800,36832
20250318,183900,19981328480,15800,15800,15800,15800,0
20250318,183800,19981328480,15800,15800,15800,15800,0
20250318,183700,19981328480,15800,15800,15800,15800,0
20250318,183600,19981328480,15800,15800,15800,15800,0
20250318,183500,19981328480,15800,15800,15800,15800,0
20250318,183400,19981328480,15800,15800,15800,15800,0
20250318,183300,19981328480,15800,15800,15800,15800,0
20250318,183200,19981328480,15800,15800,15800,15800,0
20250318,183100,19981328480,15800,15800,15800,15800,0
20250318,183000,19981328480,15800,15800,15800,15800,0
20250318,182900,19981328480,15800,15800,15800,15800,0
20250318,182800,19981328480,15800,15800,15800,15800,0
20250318,182700,19981328480,15800,15800,15800,15800,0
20250318,182600,19981328480,15800,15800,15800,15800,0
20250318,182500,19981328480,15800,15800,15800,15800,0
20250318,182400,19981328480,15800,15800,15800,15800,0
20250318,182300,19981328480,15800,15800,15800,15800,0
20250318,182200,19981328480,15800,15800,15800,15800,0
20250318,182100,19981328480,15800,15800,15800,15800,0
20250318,182000,19981328480,15800,15800,15800,15800,0
20250318,181900,19981328480,15800,15800,15800,15800,0
20250318,181800,19981328480,15800,15800,15800,15800,0
20250318,181700,19981328480,15800,15800,15800,15800,0
20250318,181600,19981328480,15800,15800,15800,15800,0
20250318,181500,19981328480,15800,15800,15800,15800,0
20250318,181400,19981328480,15800,15800,15800,15800,0
20250318,181300,19981328480,15800,15800,15800,15800,0
20250318,181200,19981328480,15800,15800,15800,15800,0
20250318,181100,19981328480,15800,15800,15800,15800,0
20250318,181000,19981328480,15800,15800,15800,15800,36832
20250318,180900,19981328480,15800,15800,15800,15800,0
20250318,180800,19981328480,15800,15800,15800,15800,0
20250318,180700,19981328480,15800,15800,15800,15800,0
20250318,180600,19981328480,15800,15800,15800,15800,0
20250318,180500,19981328480,15800,15800,15800,15800,0
20250318,180400,19981328480,15800,15800,15800,15800,0
20250318,180300,19981328480,15800,15800,15800,15800,0
20250318,180200,19981328480,15800,15800,15800,15800,0
20250318,180100,19981328480,15800,15800,15800,15800,0
20250318,180000,19981328480,15800,15800,15800,15800,0
20250318,175900,19981328480,15800,15800,15800,15800,0
20250318,175800,19981328480,15800,15800,15800,15800,0
20250318,175700,19981328480,15800,15800,15800,15800,0
20250318,175600,19981328480,15800,15800,15800,15800,0
20250318,175500,19981328480,15800,15800,15800,15800,0
20250318,175400,19981328480,15800,15800,15800,15800,0
20250318,175300,19981328480,15800,15800,15800,15800,0
20250318,175200,19981328480,15800,15800,15800,15800,0
20250318,175100,19981328480,15800,15800,15800,15800,0
20250318,175000,19981328480,15800,15800,15800,15800,0
20250318,174900,19981328480,15800,15800,15800,15800,0
20250318,174800,19981328480,15800,15800,15800,15800,0
20250318,174700,19981328480,15800,15800,15800,15800,0
20250318,174600,19981328480,15800,15800,15800,15800,0
20250318,174500,19981328480,15800,15800,15800,15800,0
20250318,174400,19981328480,15800,15800,15800,15800,0
20250318,174300,19981328480,15800,15800,15800,15800,0
20250318,174200,19981328480,15800,15800,15800,15800,0
20250318,174100,19981328480,15800,15800,15800,15800,0
20250318,174000,19981328480,15800,15800,15800,15800,36832
20250318,173900,19981328480,15800,15800,15800,15800,0
20250318,173800,19981328480,15800,15800,15800,15800,0
20250318,173700,19981328480,15800,15800,15800,15800,0
20250318,173600,19981328480,15800,15800,15800,15800,0
20250318,173500,19981328480,15800,15800,15800,15800,0
20250318,173400,19981328480,15800,15800,15800,15800,0
20250318,173300,19981328480,15800,15800,15800,15800,0
20250318,173200,19981328480,15800,15800,15800,15800,0
20250318,173100,19981328480,15800,15800,15800,15800,0
20250318,173000,19981328480,15800,15800,15800,15800,0
20250318,172900,19981328480,15800,15800,15800,15800,0
20250318,172800,19981328480,15800,15800,15800,15800,0
20250318,172700,19981328480,15800,15800,15800,15800,0
20250318,172600,19981328480,15800,15800,15800,15800,0
20250318,172500,19981328480,15800,15800,15800,15800,0
20250318,172400,19981328480,15800,15800,15800,15800,0
20250318,172300,19981328480,15800,15800,15800,15800,0
20250318,172200,19981328480,15800,15800,15800,15800,0
20250318,172100,19981328480,15800,15800,15800,15800,0
20250318,172000,19981328480,15800,15800,15800,15800,0
20250318,171900,19981328480,15800,15800,15800,15800,0
20250318,171800,19981328480,15800,15800,15800,15800,0
20250318,171700,19981328480,15800,15800,15800,15800,0
20250318,171600,19981328480,15800,15800,15800,15800,0
20250318,171500,19981328480,15800,15800,15800,15800,0
20250318,171400,19981328480,15800,15800,15800,15800,0
20250318,171300,19981328480,15800,15800,15800,15800,0
20250318,171200,19981328480,15800,15800,15800,15800,0
20250318,171100,19981328480,15800,15800,15800,15800,0
20250318,171000,19981328480,15800,15800,15800,15800,36832
20250318,170900,19981328480,15800,15800,15800,15800,0
20250318,170800,19981328480,15800,15800,15800,15800,0
20250318,170700,19981328480,15800,15800,15800,15800,0
20250318,170600,19981328480,15800,15800,15800,15800,0
20250318,170500,19981328480,15800,15800,15800,15800,0
20250318,170400,19981328480,15800,15800,15800,15800,0
20250318,170300,19981328480,15800,15800,15800,15800,0
20250318,170200,19981328480,15800,15800,15800,15800,0
20250318,170100,19981328480,15800,15800,15800,15800,0
20250318,170000,19981328480,15800,15800,15800,15800,0
20250318,165900,19981328480,15800,15800,15800,15800,0
20250318,165800,19981328480,15800,15800,15800,15800,0
20250318,165700,19981328480,15800,15800,15800,15800,0
20250318,165600,19981328480,15800,15800,15800,15800,0
20250318,165500,19981328480,15800,15800,15800,15800,0
20250318,165400,19981328480,15800,15800,15800,15800,0
20250318,165300,19981328480,15800,15800,15800,15800,0
20250318,165200,19981328480,15800,15800,15800,15800,0
20250318,165100,19981328480,15800,15800,15800,15800,0
20250318,165000,19981328480,15800,15800,15800,15800,0
20250318,164900,19981328480,15800,15800,15800,15800,0
20250318,164800,19981328480,15800,15800,15800,15800,0
20250318,164700,19981328480,15800,15800,15800,15800,0
20250318,164600,19981328480,15800,15800,15800,15800,0
20250318,164500,19981328480,15800,15800,15800,15800,0
20250318,164400,19981328480,15800,15800,15800,15800,0
20250318,164300,19981328480,15800,15800,15800,15800,0
20250318,164200,19981328480,15800,15800,15800,15800,0
20250318,164100,19981328480,15800,15800,15800,15800,0
20250318,164000,19981328480,15800,15800,15800,15800,36832
20250318,163900,19981328480,15800,15800,15800,15800,0
20250318,163800,19981328480,15800,15800,15800,15800,0
20250318,163700,19981328480,15800,15800,15800,15800,0
20250318,163600,19981328480,15800,15800,15800,15800,0
20250318,163500,19981328480,15800,15800,15800,15800,0
20250318,163400,19981328480,15800,15800,15800,15800,0
20250318,163300,19981328480,15800,15800,15800,15800,0
20250318,163200,19981328480,15800,15800,15800,15800,0
20250318,163100,19981328480,15800,15800,15800,15800,0
20250318,163000,19981328480,15800,15800,15800,15800,0
20250318,162900,19981328480,15800,15800,15800,15800,0
20250318,162800,19981328480,15800,15800,15800,15800,0
20250318,162700,19981328480,15800,15800,15800,15800,0
20250318,162600,19981328480,15800,15800,15800,15800,0
20250318,162500,19981328480,15800,15800,15800,15800,0
20250318,162400,19981328480,15800,15800,15800,15800,0
20250318,162300,19981328480,15800,15800,15800,15800,0
20250318,162200,19981328480,15800,15800,15800,15800,0
20250318,162100,19981328480,15800,15800,15800,15800,0
20250318,162000,19981328480,15800,15800,15800,15800,0
20250318,161900,19981328480,15800,15800,15800,15800,0
20250318,161800,19981328480,15800,15800,15800,15800,0
20250318,161700,19981328480,15800,15800,15800,15800,0
20250318,161600,19981328480,15800,15800,15800,15800,0
20250318,161500,19981328480,15800,15800,15800,15800,0
20250318,161400,19981328480,15800,15800,15800,15800,0
20250318,161300,19981328480,15800,15800,15800,15800,0
20250318,161200,19981328480,15800,15800,15800,15800,0
20250318,161100,19981328480,15800,15800,15800,15800,0
20250318,161000,19981328480,15800,15800,15800,15800,36832
20250318,160900,19981328480,15800,15800,15800,15800,0
20250318,160800,19981328480,15800,15800,15800,15800,0
20250318,160700,19981328480,15800,15800,15800,15800,0
20250318,160600,19981328480,15800,15800,15800,15800,0
20250318,160500,19981328480,15800,15800,15800,15800,0
20250318,160400,19981328480,15800,15800,15800,15800,0
20250318,160300,19981328480,15800,15800,15800,15800,0
20250318,160200,19981328480,15800,15800,15800,15800,0
20250318,160100,19981328480,15800,15800,15800,15800,0
20250318,160000,19981328480,15800,15800,15800,15800,0
20250318,155900,19981328480,15800,15800,15800,15800,0
20250318,155800,19981328480,15800,15800,15800,15800,0
20250318,155700,19981328480,15800,15800,15800,15800,0
20250318,155600,19981328480,15800,15800,15800,15800,0
20250318,155500,19981328480,15800,15800,15800,15800,0
20250318,155400,19981328480,15800,15800,15800,15800,0
20250318,155300,19981328480,15800,15800,15800,15800,0
20250318,155200,19981328480,15800,15800,15800,15800,0
20250318,155100,19981328480,15800,15800,15800,15800,0
20250318,155000,19981328480,15800,15800,15800,15800,0
20250318,154900,19981328480,15800,15800,15800,15800,0
20250318,154800,19981328480,15800,15800,15800,15800,0
20250318,154700,19981328480,15800,15800,15800,15800,0
20250318,154600,19981328480,15800,15800,15800,15800,0
20250318,154500,19981328480,15800,15800,15800,15800,0
20250318,154400,19981328480,15800,15800,15800,15800,0
20250318,154300,19981328480,15800,15800,15800,15800,0
20250318,154200,19981328480,15800,15800,15800,15800,0
20250318,154100,19981328480,15800,15800,15800,15800,0
20250318,154000,19981328480,15800,15800,15800,15800,36832
20250318,153900,19981328480,15800,15800,15800,15800,0
20250318,153800,19981328480,15800,15800,15800,15800,0
20250318,153700,19981328480,15800,15800,15800,15800,0
20250318,153600,19981328480,15800,15800,15800,15800,0
20250318,153500,19981328480,15800,15800,15800,15800,0
20250318,153400,19981328480,15800,15800,15800,15800,0
20250318,153300,19981328480,15800,15800,15800,15800,0
20250318,153200,19981328480,15800,15800,15800,15800,0
20250318,153100,19981328480,15800,15800,15800,15800,0
20250318,153000,19981328480,15800,15800,15800,15800,36832
20250318,152900,19399382880,15800,15800,15800,15800,0
20250318,152800,19399382880,15800,15800,15800,15800,0
20250318,152700,19399382880,15800,15800,15800,15800,0
20250318,152600,19399382880,15800,15800,15800,15800,0
20250318,152500,19399382880,15800,15800,15800,15800,0
20250318,152400,19399382880,15800,15800,15800,15800,0
20250318,152300,19399382880,15800,15800,15800,15800,0
20250318,152200,19399382880,15800,15800,15800,15800,0
20250318,152100,19399382880,15800,15800,15800,15800,0
20250318,152000,19399382880,15800,15800,15800,15800,0
20250318,151900,19399382880,15800,15800,15810,15800,1823
20250318,151800,19370568700,15810,15800,15810,15800,2991
20250318,151700,19323282515,15800,15810,15820,15800,2537
20250318,151600,19283173280,15800,15800,15820,15800,2342
20250318,151500,19246148405,15800,15820,15820,15800,1514
20250318,151400,19222213365,15810,15810,15820,15800,2065
20250318,151300,19189567895,15800,15820,15820,15800,1788
20250318,151200,19161305985,15820,15820,15820,15810,676
20250318,151100,19150613280,15810,15820,15820,15810,1748
20250318,151000,19122973180,15810,15810,15820,15810,889
20250318,150900,19108914200,15810,15820,15820,15810,4095
20250318,150800,19044146060,15810,15820,15820,15810,745
20250318,150700,19032361135,15820,15820,15820,15810,855
20250318,150600,19018839155,15810,15810,15820,15810,2649
20250318,150500,18976957325,15810,15810,15810,15800,1165
20250318,150400,18958542415,15810,15810,15810,15800,2555
20250318,150300,18918151080,15810,15810,15810,15800,887
20250318,150200,18904131840,15810,15810,15810,15800,1247
20250318,150100,18884417290,15800,15810,15810,15800,4183
20250318,150000,18818315085,15810,15810,15810,15800,797
20250318,145900,18805716115,15800,15800,15810,15800,796
20250318,145800,18793134665,15810,15810,15810,15800,730
20250318,145700,18781595505,15800,15810,15810,15800,1727
20250318,145600,18754298490,15800,15800,15810,15800,726
20250318,145500,18742823730,15800,15810,15810,15800,466
20250318,145400,18735456340,15810,15800,15810,15800,2303
20250318,145300,18699064960,15810,15800,15810,15800,592
20250318,145200,18689705495,15810,15800,15810,15800,606
20250318,145100,18680128455,15810,15810,15810,15800,894
20250318,145000,18665994845,15810,15805,15810,15800,706
20250318,144900,18654836695,15810,15810,15810,15800,1367
20250318,144800,18633231635,15800,15810,15810,15800,842
20250318,144700,18619923220,15810,15810,15810,15800,2887
20250318,144600,18574300050,15810,15810,15810,15800,1226
20250318,144500,18554920785,15810,15810,15810,15800,3068
20250318,144400,18506440845,15810,15820,15820,15800,1165
20250318,144300,18488019405,15820,15820,15820,15810,714
20250318,144200,18476724495,15810,15820,15820,15800,645
20250318,144100,18466524770,15820,15810,15820,15800,4457
20250318,144000,18396036780,15820,15820,15820,15810,1854
20250318,143900,18366719390,15820,15810,15820,15810,462
20250318,143800,18359411245,15820,15820,15820,15810,860
20250318,143700,18345809800,15810,15820,15820,15810,1503
20250318,143600,18322043470,15820,15815,15820,15810,878
20250318,143500,18308156775,15820,15820,15820,15810,552
20250318,143400,18299424670,15810,15820,15820,15810,2407
20250318,143300,18261349200,15820,15820,15820,15810,1558
20250318,143200,18236705790,15820,15820,15820,15810,3037
20250318,143100,18188688100,15820,15810,15820,15810,2491
20250318,143000,18149300635,15810,15810,15820,15810,948
20250318,142900,18134307555,15810,15820,15820,15810,744
20250318,142800,18122538035,15820,15820,15820,15810,1084
20250318,142700,18105393305,15810,15820,15820,15810,602
20250318,142600,18095872130,15820,15820,15820,15810,1182
20250318,142500,18077177120,15810,15820,15820,15810,3022
20250318,142400,18029370450,15810,15815,15820,15810,1065
20250318,142300,18012526955,15810,15810,15820,15810,694
20250318,142200,18001548805,15810,15820,15820,15810,2237
20250318,142100,17966163795,15810,15810,15820,15810,2344
20250318,142000,17929083620,15820,15810,15820,15810,948
20250318,141900,17914090735,15810,15820,15820,15800,4286
20250318,141800,17846319405,15810,15820,15830,15810,2031
20250318,141700,17814193455,15820,15810,15820,15810,1068
20250318,141600,17797302195,15810,15820,15820,15810,471
20250318,141500,17789852550,15810,15820,15820,15810,1215
20250318,141400,17770635490,15810,15810,15820,15810,1288
20250318,141300,17750260290,15810,15820,15830,15810,1545
20250318,141200,17725818645,15830,15820,15830,15820,536
20250318,141100,17717334880,15820,15820,15830,15820,605
20250318,141000,17707762050,15830,15820,15830,15820,859
20250318,140900,17694166200,15810,15820,15830,15810,11551
20250318,140800,17511438375,15820,15810,15820,15810,778
20250318,140700,17499131455,15810,15820,15820,15810,920
20250318,140600,17484582055,15810,15810,15820,15810,5579
20250318,140500,17396369475,15820,15820,15820,15810,1145
20250318,140400,17378260990,15810,15810,15820,15810,292
20250318,140300,17373642550,15810,15820,15820,15810,888
20250318,140200,17359598530,15820,15820,15820,15810,429
20250318,140100,17352813300,15810,15810,15820,15810,9874
20250318,140000,17196699525,15810,15810,15810,15800,349
20250318,135900,17191182895,15800,15810,15810,15800,775
20250318,135800,17178934825,15810,15805,15810,15790,5455
20250318,135700,17092741825,15810,15810,15810,15800,749
20250318,135600,17080905145,15800,15800,15810,15800,974
20250318,135500,17065508165,15800,15810,15810,15800,868
20250318,135400,17051790505,15800,15810,15810,15800,667
20250318,135300,17041247270,15800,15800,15810,15800,741
20250318,135200,17029536480,15800,15810,15810,15800,624
20250318,135100,17019672050,15800,15800,15810,15800,958
20250318,135000,17004531060,15810,15810,15810,15800,511
20250318,134900,16996453125,15810,15805,15810,15800,1006
20250318,134800,16980555480,15805,15810,15810,15800,1142
20250318,134700,16962502340,15800,15800,15810,15800,1253
20250318,134600,16942696750,15810,15810,15810,15800,625
20250318,134500,16932816975,15800,15810,15810,15800,1097
20250318,134400,16915478590,15810,15800,15810,15800,551
20250318,134300,16906768300,15800,15810,15810,15800,1017
20250318,134200,16890695125,15800,15800,15810,15800,559
20250318,134100,16881858355,15800,15810,15810,15800,734
20250318,134000,16870258035,15810,15800,15810,15800,1171
20250318,133900,16851746415,15800,15810,15810,15800,1000
20250318,133800,16835942930,15810,15820,15820,15800,1271
20250318,133700,16815847640,15820,15820,15820,15810,442
20250318,133600,16808856820,15820,15820,15820,15810,2010
20250318,133500,16777074600,15820,15800,15830,15800,15969
20250318,133400,16524463455,15810,15810,15810,15800,612
20250318,133300,16514791845,15810,15820,15820,15800,21760
20250318,133200,16170768395,15810,15805,15820,15800,1046
20250318,133100,16154236220,15800,15810,15820,15800,1646
20250318,133000,16128212790,15820,15810,15820,15800,637
20250318,132900,16118144810,15810,15810,15810,15800,2972
20250318,132800,16071160740,15810,15800,15810,15800,760
20250318,132700,16059149810,15810,15800,15810,15800,475
20250318,132600,16051641090,15810,15810,15810,15800,964
20250318,132500,16036404990,15800,15810,15810,15800,548
20250318,132400,16027743070,15810,15800,15810,15800,1015
20250318,132300,16011700705,15800,15810,15810,15800,648
20250318,132200,16001456755,15810,15800,15810,15800,10838
20250318,132100,15830211735,15800,15800,15800,15790,2329
20250318,132000,15793432565,15790,15790,15800,15790,3256
20250318,131900,15742014830,15790,15790,15790,15780,19908
20250318,131800,15427669170,15800,15780,15800,15780,3658
20250318,131700,15369914230,15790,15790,15790,15780,698
20250318,131600,15358893715,15790,15780,15790,15780,916
20250318,131500,15344436245,15790,15790,15790,15780,823
20250318,131400,15331443240,15780,15780,15790,15780,1967
20250318,131300,15300399060,15790,15785,15790,15780,733
20250318,131200,15288826375,15790,15790,15790,15780,947
20250318,131100,15273877595,15790,15790,15790,15780,363
20250318,131000,15268146865,15790,15790,15790,15780,1378
20250318,130900,15246393185,15790,15780,15790,15780,57
20250318,130800,15245493600,15780,15780,15790,15780,1224
20250318,130700,15226176390,15790,15780,15790,15770,8883
20250318,130600,15086004690,15770,15780,15780,15770,825
20250318,130500,15072989410,15780,15780,15780,15770,1464
20250318,130400,15049889700,15780,15790,15790,15770,5620
20250318,130300,14961198140,15790,15780,15790,15780,603
20250318,130200,14951676940,15780,15780,15790,15770,1833
20250318,130100,14922762855,15790,15790,15790,15770,556
20250318,130000,14913983635,15770,15780,15790,15770,2287
20250318,125900,14877881665,15790,15780,15790,15770,1314
20250318,125800,14857147345,15780,15780,15780,15770,1502
20250318,125700,14833445945,15780,15780,15780,15770,8329
20250318,125600,14702020495,15780,15780,15780,15770,670
20250318,125500,14691449075,15780,15770,15780,15770,884
20250318,125400,14677505265,15780,15770,15780,15770,1823
20250318,125300,14648751805,15780,15770,15780,15770,715
20250318,125200,14637472845,15780,15780,15780,15770,888
20250318,125100,14623462605,15780,15770,15780,15770,899
20250318,125000,14609281435,15780,15780,15780,15770,401
20250318,124900,14602955465,15780,15765,15780,15760,6103
20250318,124800,14506716265,15765,15770,15770,15760,1177
20250318,124700,14488163030,15770,15760,15780,15760,2313
20250318,124600,14451698910,15760,15770,15780,15760,1394
20250318,124500,14429715030,15780,15770,15780,15760,3109
20250318,124400,14380689420,15780,15770,15780,15770,2057
20250318,124300,14348248000,15780,15780,15780,15770,1026
20250318,124200,14332061040,15780,15770,15780,15770,616
20250318,124100,14322341190,15770,15770,15780,15770,2417
20250318,124000,14284216940,15770,15790,15790,15770,1602
20250318,123900,14258936200,15790,15780,15790,15780,723
20250318,123800,14247525710,15790,15780,15790,15780,497
20250318,123700,14239678210,15780,15790,15790,15780,629
20250318,123600,14229751130,15790,15780,15790,15780,473
20250318,123500,14222284845,15780,15790,15790,15780,633
20250318,123400,14212293255,15790,15790,15790,15780,1110
20250318,123300,14194773785,15790,15780,15790,15780,739
20250318,123200,14183109450,15780,15780,15790,15780,136
20250318,123100,14180962230,15780,15780,15790,15770,1179
20250318,123000,14162357650,15780,15780,15780,15770,2122
20250318,122900,14128872590,15780,15790,15790,15770,8085
20250318,122800,14001290980,15790,15790,15790,15780,372
20250318,122700,13995419370,15790,15780,15790,15780,1372
20250318,122600,13973758910,15790,15790,15790,15780,644
20250318,122500,13963593200,15780,15780,15790,15780,606
20250318,122400,13954029240,15780,15780,15800,15780,811
20250318,122300,13941227780,15780,15790,15790,15780,761
20250318,122200,13929217540,15790,15790,15800,15780,1198
20250318,122100,13910300825,15780,15780,15790,15780,688
20250318,122000,13899442805,15790,15780,15790,15780,1026
20250318,121900,13883246155,15790,15790,15790,15780,279
20250318,121800,13878840915,15790,15780,15790,15770,1366
20250318,121700,13857289395,15780,15780,15790,15770,1097
20250318,121600,13839977145,15780,15775,15780,15770,939
20250318,121500,13825163305,15775,15780,15780,15770,4884
20250318,121400,13748128005,15780,15770,15780,15770,10195
20250318,121300,13587335845,15770,15790,15790,15770,962
20250318,121200,13572157515,15780,15770,15790,15770,1077
20250318,121100,13555165635,15780,15780,15780,15770,1993
20250318,121000,13523716195,15780,15780,15780,15770,1204
20250318,120900,13504722565,15780,15770,15780,15770,996
20250318,120800,13489006510,15770,15780,15780,15770,1105
20250318,120700,13471572940,15780,15780,15790,15770,729
20250318,120600,13460069960,15780,15780,15780,15770,2265
20250318,120500,13424331620,15780,15790,15790,15780,1653
20250318,120400,13398244740,15790,15785,15790,15780,1023
20250318,120300,13382095660,15790,15780,15790,15780,1003
20250318,120200,13366258490,15780,15790,15790,15780,775
20250318,120100,13354026650,15780,15790,15800,15780,662
20250318,120000,13343571760,15780,15780,15790,15780,1014
20250318,115900,13327563300,15790,15790,15790,15780,1593
20250318,115800,13302409880,15800,15800,15800,15780,539
20250318,115700,13293900360,15800,15780,15800,15780,2015
20250318,115600,13262084325,15790,15790,15800,15780,5430
20250318,115500,13176357000,15780,15780,15800,15780,595
20250318,115400,13166965700,15800,15790,15800,15780,922
20250318,115300,13152407580,15790,15800,15800,15780,605
20250318,115200,13142854710,15800,15790,15800,15780,738
20250318,115100,13131200130,15790,15780,15800,15780,2046
20250318,115000,13098896835,15790,15790,15790,15780,2130
20250318,114900,13065279245,15780,15790,15790,15780,1322
20250318,114800,13044410265,15780,15790,15790,15780,796
20250318,114700,13031841445,15790,15800,15805,15780,1258
20250318,114600,13011978035,15800,15800,15800,15790,1207
20250318,114500,12992918240,15790,15800,15810,15780,8815
20250318,114400,12853739780,15790,15800,15800,15790,2041
20250318,114300,12821501350,15790,15790,15790,15790,0
20250318,114200,12821501350,15790,15790,15790,15790,0
20250318,114100,12821501350,15790,15790,15790,15790,0
20250318,114000,12821501350,15790,15790,15790,15790,0
20250318,113900,12821501350,15790,15790,15790,15790,0
20250318,113800,12821501350,15790,15790,15790,15790,0
20250318,113700,12821501350,15790,15790,15790,15790,50
20250318,113600,12820711850,15800,15800,15810,15790,2170
20250318,113500,12786420310,15800,15810,15820,15800,459
20250318,113400,12779163350,15820,15800,15820,15790,5841
20250318,113300,12686851570,15800,15810,15810,15800,542
20250318,113200,12678282670,15800,15810,15810,15800,645
20250318,113100,12668089560,15810,15810,15810,15800,843
20250318,113000,12654764810,15810,15810,15810,15800,837
20250318,112900,12641536695,15810,15810,15810,15800,552
20250318,112800,12632809675,15810,15810,15810,15800,1185
20250318,112700,12614082725,15800,15800,15810,15800,560
20250318,112600,12605230165,15800,15800,15810,15800,1927
20250318,112500,12574779495,15800,15810,15810,15800,1481
20250318,112400,12551375715,15810,15810,15810,15800,1083
20250318,112300,12534257545,15800,15800,15810,15800,1300
20250318,112200,12513715065,15810,15810,15810,15800,1218
20250318,112100,12494465270,15810,15810,15810,15800,983
20250318,112000,12478928040,15810,15810,15810,15800,1456
20250318,111900,12455909670,15810,15810,15810,15800,840
20250318,111800,12442633390,15810,15800,15810,15800,1034
20250318,111700,12426290200,15810,15810,15810,15800,1304
20250318,111600,12405677570,15810,15810,15810,15800,1602
20250318,111500,12380350620,15810,15800,15810,15800,936
20250318,111400,12365556220,15800,15800,15810,15800,449
20250318,111300,12358457950,15810,15800,15810,15800,1240
20250318,111200,12338862290,15800,15790,15810,15790,7658
20250318,111100,12217867920,15790,15780,15790,15780,838
20250318,111000,12204639200,15790,15780,15790,15770,925
20250318,110900,12190042700,15780,15790,15790,15770,7197
20250318,110800,12076472535,15790,15780,15790,15780,481
20250318,110700,12068877790,15780,15800,15800,15780,4054
20250318,110600,12004865820,15790,15800,15800,15790,1884
20250318,110500,11975102480,15790,15800,15800,15790,1491
20250318,110400,11951545395,15790,15790,15800,15780,3049
20250318,110300,11903409315,15790,15800,15800,15790,406
20250318,110200,11896995765,15790,15785,15800,15785,1490
20250318,110100,11873467160,15785,15770,15790,15770,3825
20250318,110000,11813110515,15770,15800,15800,15770,23643
20250318,105900,11439685505,15800,15800,15810,15800,1904
20250318,105800,11409597075,15800,15805,15810,15800,2095
20250318,105700,11376488380,15810,15810,15810,15805,528
20250318,105600,11368140825,15810,15820,15830,15800,10238
20250318,105500,11206252705,15830,15820,15830,15820,296
20250318,105400,11201568055,15830,15840,15840,15820,2980
20250318,105300,11154399095,15840,15820,15840,15820,1434
20250318,105200,11131697040,15830,15830,15840,15820,1778
20250318,105100,11103549250,15830,15840,15840,15820,1887
20250318,105000,11073671600,15840,15830,15840,15830,513
20250318,104900,11065546400,15840,15840,15850,15820,562
20250318,104800,11056648080,15850,15830,15850,15820,2866
20250318,104700,11011274570,15840,15840,15840,15830,1162
20250318,104600,10992873750,15840,15840,15850,15830,1415
20250318,104500,10970464340,15850,15850,15850,15840,2000
20250318,104400,10938769940,15840,15850,15850,15840,1866
20250318,104300,10909198160,15850,15840,15850,15840,1686
20250318,104200,10882486330,15840,15850,15860,15840,4551
20250318,104100,10810355860,15850,15850,15860,15850,1861
20250318,104000,10780850590,15850,15860,15860,15850,759
20250318,103900,10768815740,15860,15850,15860,15850,1301
20250318,103800,10748189995,15860,15860,15860,15850,922
20250318,103700,10733568865,15860,15860,15860,15850,1072
20250318,103600,10716571355,15850,15850,15860,15850,7170
20250318,103500,10602921865,15860,15850,15860,15850,1132
20250318,103400,10584974475,15850,15850,15860,15850,914
20250318,103300,10570481875,15850,15860,15860,15850,6252
20250318,103200,10471382550,15850,15850,15860,15850,1465
20250318,103100,10448154920,15860,15860,15860,15850,582
20250318,103000,10438924580,15850,15860,15870,15850,2656
20250318,102900,10396806000,15860,15860,15870,15860,1326
20250318,102800,10375769960,15870,15870,15870,15860,1450
20250318,102700,10352765680,15870,15870,15870,15860,702
20250318,102600,10341626980,15870,15870,15870,15860,5825
20250318,102500,10249213240,15870,15860,15870,15860,1100
20250318,102400,10231763820,15870,15860,15870,15860,3675
20250318,102300,10173474830,15860,15870,15870,15860,1104
20250318,102200,10155958555,15870,15870,15870,15860,1735
20250318,102100,10128431785,15860,15860,15870,15860,1399
20250318,102000,10106236635,15860,15860,15870,15860,1877
20250318,101900,10076460775,15870,15850,15870,15850,2767
20250318,101800,10032577395,15860,15860,15860,15850,2657
20250318,101700,9990437815,15860,15860,15860,15850,8368
20250318,101600,9857731395,15860,15850,15860,15850,576
20250318,101500,9848596245,15860,15860,15860,15850,1429
20250318,101400,9825936665,15860,15860,15860,15850,1969
20250318,101300,9794711075,15860,15850,15860,15850,5945
20250318,101200,9700432815,15850,15860,15860,15850,543
20250318,101100,9691821175,15850,15860,15860,15850,1506
20250318,101000,9667941085,15850,15860,15860,15850,1178
20250318,100900,9649262295,15860,15860,15860,15850,915
20250318,100800,9634753735,15860,15860,15870,15850,5060
20250318,100700,9554501455,15850,15870,15870,15820,12455
20250318,100600,9357187255,15860,15850,15870,15850,18742
20250318,100500,9059978645,15860,15850,15860,15850,1106
20250318,100400,9042441625,15850,15850,15860,15850,2865
20250318,100300,8997003485,15850,15850,15860,15850,9777
20250318,100200,8842033655,15850,15860,15860,15850,981
20250318,100100,8826479235,15860,15870,15870,15860,11636
20250318,100000,8641924505,15860,15870,15870,15860,1238
20250318,095900,8622284985,15860,15870,15870,15860,3419
20250318,095800,8568049785,15860,15865,15870,15860,3454
20250318,095700,8513265385,15860,15860,15870,15860,1122
20250318,095600,8495460455,15860,15860,15870,15860,1139
20250318,095500,8477391855,15870,15860,15870,15850,8892
20250318,095400,8336360375,15850,15860,15860,15850,1912
20250318,095300,8306039585,15850,15860,15860,15850,8059
20250318,095200,8178264505,15850,15860,15860,15850,1132
20250318,095100,8160314695,15860,15870,15870,15860,7117
20250318,095000,8047432185,15860,15870,15870,15860,7289
20250318,094900,7931820135,15860,15860,15870,15860,1364
20250318,094800,7910174675,15870,15860,15870,15860,11529
20250318,094700,7727319745,15860,15850,15860,15850,818
20250318,094600,7714349295,15850,15870,15870,15850,2028
20250318,094500,7682190185,15860,15860,15870,15860,2367
20250318,094400,7644640920,15870,15870,15870,15860,2641
20250318,094300,7602744340,15860,15860,15870,15850,2301
20250318,094200,7566249830,15860,15870,15870,15860,2361
20250318,094100,7528802320,15870,15870,15870,15860,3522
20250318,094000,7472911200,15870,15870,15870,15860,2810
20250318,093900,7428328940,15870,15850,15870,15850,22346
20250318,093800,7073912430,15860,15860,15860,15850,3248
20250318,093700,7022401360,15860,15860,15860,15850,1900
20250318,093600,6992275650,15860,15850,15860,15850,3779
20250318,093500,6932351610,15860,15860,15860,15850,1575
20250318,093400,6907377510,15860,15860,15860,15850,6695
20250318,093300,6801199740,15860,15870,15870,15860,6301
20250318,093200,6701219400,15870,15870,15870,15860,3777
20250318,093100,6641286310,15870,15870,15870,15860,2824
20250318,093000,6596476930,15860,15870,15870,15860,2141
20250318,092900,6562516620,15870,15870,15870,15860,2471
20250318,092800,6523313670,15870,15860,15870,15860,1791
20250318,092700,6494900280,15870,15850,15870,15850,4848
20250318,092600,6418009030,15860,15860,15870,15850,13564
20250318,092500,6202886100,15850,15850,15860,15840,32922
20250318,092400,5680964890,15850,15840,15850,15830,30083
20250318,092300,5204210060,15840,15840,15850,15820,18315
20250318,092200,4914153765,15840,15835,15840,15830,18392
20250318,092100,4622838630,15835,15835,15835,15830,1621
20250318,092000,4597176945,15835,15830,15840,15830,2736
20250318,091900,4553856785,15830,15830,15840,15830,7041
20250318,091800,4442393445,15830,15830,15840,15820,4812
20250318,091700,4366222255,15830,15830,15840,15810,9902
20250318,091600,4209519885,15840,15840,15850,15800,24257
20250318,091500,3825498765,15840,15850,15850,15830,23215
20250318,091400,3457701895,15830,15840,15850,15830,10213
20250318,091300,3295929515,15830,15830,15840,15820,3027
20250318,091200,3248016385,15830,15820,15830,15810,6433
20250318,091100,3146206795,15820,15810,15830,15800,5833
20250318,091000,3053950995,15810,15820,15830,15810,7160
20250318,090900,2940646175,15820,15840,15850,15750,14727
20250318,090800,2707840165,15840,15860,15860,15830,7570
20250318,090700,2587924805,15850,15840,15860,15840,25757
20250318,090600,2179669740,15840,15830,15850,15830,35221
20250318,090500,1621751270,15830,15820,15840,15810,29927
20250318,090400,1148055120,15830,15820,15830,15810,7015
20250318,090300,1037078630,15830,15820,15830,15820,7216
20250318,090200,922912990,15820,15810,15830,15790,12585
20250318,090100,723937280,15830,15820,15840,15800,12146
20250318,090000,531720400,15810,15730,15810,15730,33748
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191000 19981328480 15800 15800 15800 15800 36832
3 20250318 190900 19981328480 15800 15800 15800 15800 0
4 20250318 190800 19981328480 15800 15800 15800 15800 0
5 20250318 190700 19981328480 15800 15800 15800 15800 0
6 20250318 190600 19981328480 15800 15800 15800 15800 0
7 20250318 190500 19981328480 15800 15800 15800 15800 0
8 20250318 190400 19981328480 15800 15800 15800 15800 0
9 20250318 190300 19981328480 15800 15800 15800 15800 0
10 20250318 190200 19981328480 15800 15800 15800 15800 0
11 20250318 190100 19981328480 15800 15800 15800 15800 0
12 20250318 190000 19981328480 15800 15800 15800 15800 0
13 20250318 185900 19981328480 15800 15800 15800 15800 0
14 20250318 185800 19981328480 15800 15800 15800 15800 0
15 20250318 185700 19981328480 15800 15800 15800 15800 0
16 20250318 185600 19981328480 15800 15800 15800 15800 0
17 20250318 185500 19981328480 15800 15800 15800 15800 0
18 20250318 185400 19981328480 15800 15800 15800 15800 0
19 20250318 185300 19981328480 15800 15800 15800 15800 0
20 20250318 185200 19981328480 15800 15800 15800 15800 0
21 20250318 185100 19981328480 15800 15800 15800 15800 0
22 20250318 185000 19981328480 15800 15800 15800 15800 0
23 20250318 184900 19981328480 15800 15800 15800 15800 0
24 20250318 184800 19981328480 15800 15800 15800 15800 0
25 20250318 184700 19981328480 15800 15800 15800 15800 0
26 20250318 184600 19981328480 15800 15800 15800 15800 0
27 20250318 184500 19981328480 15800 15800 15800 15800 0
28 20250318 184400 19981328480 15800 15800 15800 15800 0
29 20250318 184300 19981328480 15800 15800 15800 15800 0
30 20250318 184200 19981328480 15800 15800 15800 15800 0
31 20250318 184100 19981328480 15800 15800 15800 15800 0
32 20250318 184000 19981328480 15800 15800 15800 15800 36832
33 20250318 183900 19981328480 15800 15800 15800 15800 0
34 20250318 183800 19981328480 15800 15800 15800 15800 0
35 20250318 183700 19981328480 15800 15800 15800 15800 0
36 20250318 183600 19981328480 15800 15800 15800 15800 0
37 20250318 183500 19981328480 15800 15800 15800 15800 0
38 20250318 183400 19981328480 15800 15800 15800 15800 0
39 20250318 183300 19981328480 15800 15800 15800 15800 0
40 20250318 183200 19981328480 15800 15800 15800 15800 0
41 20250318 183100 19981328480 15800 15800 15800 15800 0
42 20250318 183000 19981328480 15800 15800 15800 15800 0
43 20250318 182900 19981328480 15800 15800 15800 15800 0
44 20250318 182800 19981328480 15800 15800 15800 15800 0
45 20250318 182700 19981328480 15800 15800 15800 15800 0
46 20250318 182600 19981328480 15800 15800 15800 15800 0
47 20250318 182500 19981328480 15800 15800 15800 15800 0
48 20250318 182400 19981328480 15800 15800 15800 15800 0
49 20250318 182300 19981328480 15800 15800 15800 15800 0
50 20250318 182200 19981328480 15800 15800 15800 15800 0
51 20250318 182100 19981328480 15800 15800 15800 15800 0
52 20250318 182000 19981328480 15800 15800 15800 15800 0
53 20250318 181900 19981328480 15800 15800 15800 15800 0
54 20250318 181800 19981328480 15800 15800 15800 15800 0
55 20250318 181700 19981328480 15800 15800 15800 15800 0
56 20250318 181600 19981328480 15800 15800 15800 15800 0
57 20250318 181500 19981328480 15800 15800 15800 15800 0
58 20250318 181400 19981328480 15800 15800 15800 15800 0
59 20250318 181300 19981328480 15800 15800 15800 15800 0
60 20250318 181200 19981328480 15800 15800 15800 15800 0
61 20250318 181100 19981328480 15800 15800 15800 15800 0
62 20250318 181000 19981328480 15800 15800 15800 15800 36832
63 20250318 180900 19981328480 15800 15800 15800 15800 0
64 20250318 180800 19981328480 15800 15800 15800 15800 0
65 20250318 180700 19981328480 15800 15800 15800 15800 0
66 20250318 180600 19981328480 15800 15800 15800 15800 0
67 20250318 180500 19981328480 15800 15800 15800 15800 0
68 20250318 180400 19981328480 15800 15800 15800 15800 0
69 20250318 180300 19981328480 15800 15800 15800 15800 0
70 20250318 180200 19981328480 15800 15800 15800 15800 0
71 20250318 180100 19981328480 15800 15800 15800 15800 0
72 20250318 180000 19981328480 15800 15800 15800 15800 0
73 20250318 175900 19981328480 15800 15800 15800 15800 0
74 20250318 175800 19981328480 15800 15800 15800 15800 0
75 20250318 175700 19981328480 15800 15800 15800 15800 0
76 20250318 175600 19981328480 15800 15800 15800 15800 0
77 20250318 175500 19981328480 15800 15800 15800 15800 0
78 20250318 175400 19981328480 15800 15800 15800 15800 0
79 20250318 175300 19981328480 15800 15800 15800 15800 0
80 20250318 175200 19981328480 15800 15800 15800 15800 0
81 20250318 175100 19981328480 15800 15800 15800 15800 0
82 20250318 175000 19981328480 15800 15800 15800 15800 0
83 20250318 174900 19981328480 15800 15800 15800 15800 0
84 20250318 174800 19981328480 15800 15800 15800 15800 0
85 20250318 174700 19981328480 15800 15800 15800 15800 0
86 20250318 174600 19981328480 15800 15800 15800 15800 0
87 20250318 174500 19981328480 15800 15800 15800 15800 0
88 20250318 174400 19981328480 15800 15800 15800 15800 0
89 20250318 174300 19981328480 15800 15800 15800 15800 0
90 20250318 174200 19981328480 15800 15800 15800 15800 0
91 20250318 174100 19981328480 15800 15800 15800 15800 0
92 20250318 174000 19981328480 15800 15800 15800 15800 36832
93 20250318 173900 19981328480 15800 15800 15800 15800 0
94 20250318 173800 19981328480 15800 15800 15800 15800 0
95 20250318 173700 19981328480 15800 15800 15800 15800 0
96 20250318 173600 19981328480 15800 15800 15800 15800 0
97 20250318 173500 19981328480 15800 15800 15800 15800 0
98 20250318 173400 19981328480 15800 15800 15800 15800 0
99 20250318 173300 19981328480 15800 15800 15800 15800 0
100 20250318 173200 19981328480 15800 15800 15800 15800 0
101 20250318 173100 19981328480 15800 15800 15800 15800 0
102 20250318 173000 19981328480 15800 15800 15800 15800 0
103 20250318 172900 19981328480 15800 15800 15800 15800 0
104 20250318 172800 19981328480 15800 15800 15800 15800 0
105 20250318 172700 19981328480 15800 15800 15800 15800 0
106 20250318 172600 19981328480 15800 15800 15800 15800 0
107 20250318 172500 19981328480 15800 15800 15800 15800 0
108 20250318 172400 19981328480 15800 15800 15800 15800 0
109 20250318 172300 19981328480 15800 15800 15800 15800 0
110 20250318 172200 19981328480 15800 15800 15800 15800 0
111 20250318 172100 19981328480 15800 15800 15800 15800 0
112 20250318 172000 19981328480 15800 15800 15800 15800 0
113 20250318 171900 19981328480 15800 15800 15800 15800 0
114 20250318 171800 19981328480 15800 15800 15800 15800 0
115 20250318 171700 19981328480 15800 15800 15800 15800 0
116 20250318 171600 19981328480 15800 15800 15800 15800 0
117 20250318 171500 19981328480 15800 15800 15800 15800 0
118 20250318 171400 19981328480 15800 15800 15800 15800 0
119 20250318 171300 19981328480 15800 15800 15800 15800 0
120 20250318 171200 19981328480 15800 15800 15800 15800 0
121 20250318 171100 19981328480 15800 15800 15800 15800 0
122 20250318 171000 19981328480 15800 15800 15800 15800 36832
123 20250318 170900 19981328480 15800 15800 15800 15800 0
124 20250318 170800 19981328480 15800 15800 15800 15800 0
125 20250318 170700 19981328480 15800 15800 15800 15800 0
126 20250318 170600 19981328480 15800 15800 15800 15800 0
127 20250318 170500 19981328480 15800 15800 15800 15800 0
128 20250318 170400 19981328480 15800 15800 15800 15800 0
129 20250318 170300 19981328480 15800 15800 15800 15800 0
130 20250318 170200 19981328480 15800 15800 15800 15800 0
131 20250318 170100 19981328480 15800 15800 15800 15800 0
132 20250318 170000 19981328480 15800 15800 15800 15800 0
133 20250318 165900 19981328480 15800 15800 15800 15800 0
134 20250318 165800 19981328480 15800 15800 15800 15800 0
135 20250318 165700 19981328480 15800 15800 15800 15800 0
136 20250318 165600 19981328480 15800 15800 15800 15800 0
137 20250318 165500 19981328480 15800 15800 15800 15800 0
138 20250318 165400 19981328480 15800 15800 15800 15800 0
139 20250318 165300 19981328480 15800 15800 15800 15800 0
140 20250318 165200 19981328480 15800 15800 15800 15800 0
141 20250318 165100 19981328480 15800 15800 15800 15800 0
142 20250318 165000 19981328480 15800 15800 15800 15800 0
143 20250318 164900 19981328480 15800 15800 15800 15800 0
144 20250318 164800 19981328480 15800 15800 15800 15800 0
145 20250318 164700 19981328480 15800 15800 15800 15800 0
146 20250318 164600 19981328480 15800 15800 15800 15800 0
147 20250318 164500 19981328480 15800 15800 15800 15800 0
148 20250318 164400 19981328480 15800 15800 15800 15800 0
149 20250318 164300 19981328480 15800 15800 15800 15800 0
150 20250318 164200 19981328480 15800 15800 15800 15800 0
151 20250318 164100 19981328480 15800 15800 15800 15800 0
152 20250318 164000 19981328480 15800 15800 15800 15800 36832
153 20250318 163900 19981328480 15800 15800 15800 15800 0
154 20250318 163800 19981328480 15800 15800 15800 15800 0
155 20250318 163700 19981328480 15800 15800 15800 15800 0
156 20250318 163600 19981328480 15800 15800 15800 15800 0
157 20250318 163500 19981328480 15800 15800 15800 15800 0
158 20250318 163400 19981328480 15800 15800 15800 15800 0
159 20250318 163300 19981328480 15800 15800 15800 15800 0
160 20250318 163200 19981328480 15800 15800 15800 15800 0
161 20250318 163100 19981328480 15800 15800 15800 15800 0
162 20250318 163000 19981328480 15800 15800 15800 15800 0
163 20250318 162900 19981328480 15800 15800 15800 15800 0
164 20250318 162800 19981328480 15800 15800 15800 15800 0
165 20250318 162700 19981328480 15800 15800 15800 15800 0
166 20250318 162600 19981328480 15800 15800 15800 15800 0
167 20250318 162500 19981328480 15800 15800 15800 15800 0
168 20250318 162400 19981328480 15800 15800 15800 15800 0
169 20250318 162300 19981328480 15800 15800 15800 15800 0
170 20250318 162200 19981328480 15800 15800 15800 15800 0
171 20250318 162100 19981328480 15800 15800 15800 15800 0
172 20250318 162000 19981328480 15800 15800 15800 15800 0
173 20250318 161900 19981328480 15800 15800 15800 15800 0
174 20250318 161800 19981328480 15800 15800 15800 15800 0
175 20250318 161700 19981328480 15800 15800 15800 15800 0
176 20250318 161600 19981328480 15800 15800 15800 15800 0
177 20250318 161500 19981328480 15800 15800 15800 15800 0
178 20250318 161400 19981328480 15800 15800 15800 15800 0
179 20250318 161300 19981328480 15800 15800 15800 15800 0
180 20250318 161200 19981328480 15800 15800 15800 15800 0
181 20250318 161100 19981328480 15800 15800 15800 15800 0
182 20250318 161000 19981328480 15800 15800 15800 15800 36832
183 20250318 160900 19981328480 15800 15800 15800 15800 0
184 20250318 160800 19981328480 15800 15800 15800 15800 0
185 20250318 160700 19981328480 15800 15800 15800 15800 0
186 20250318 160600 19981328480 15800 15800 15800 15800 0
187 20250318 160500 19981328480 15800 15800 15800 15800 0
188 20250318 160400 19981328480 15800 15800 15800 15800 0
189 20250318 160300 19981328480 15800 15800 15800 15800 0
190 20250318 160200 19981328480 15800 15800 15800 15800 0
191 20250318 160100 19981328480 15800 15800 15800 15800 0
192 20250318 160000 19981328480 15800 15800 15800 15800 0
193 20250318 155900 19981328480 15800 15800 15800 15800 0
194 20250318 155800 19981328480 15800 15800 15800 15800 0
195 20250318 155700 19981328480 15800 15800 15800 15800 0
196 20250318 155600 19981328480 15800 15800 15800 15800 0
197 20250318 155500 19981328480 15800 15800 15800 15800 0
198 20250318 155400 19981328480 15800 15800 15800 15800 0
199 20250318 155300 19981328480 15800 15800 15800 15800 0
200 20250318 155200 19981328480 15800 15800 15800 15800 0
201 20250318 155100 19981328480 15800 15800 15800 15800 0
202 20250318 155000 19981328480 15800 15800 15800 15800 0
203 20250318 154900 19981328480 15800 15800 15800 15800 0
204 20250318 154800 19981328480 15800 15800 15800 15800 0
205 20250318 154700 19981328480 15800 15800 15800 15800 0
206 20250318 154600 19981328480 15800 15800 15800 15800 0
207 20250318 154500 19981328480 15800 15800 15800 15800 0
208 20250318 154400 19981328480 15800 15800 15800 15800 0
209 20250318 154300 19981328480 15800 15800 15800 15800 0
210 20250318 154200 19981328480 15800 15800 15800 15800 0
211 20250318 154100 19981328480 15800 15800 15800 15800 0
212 20250318 154000 19981328480 15800 15800 15800 15800 36832
213 20250318 153900 19981328480 15800 15800 15800 15800 0
214 20250318 153800 19981328480 15800 15800 15800 15800 0
215 20250318 153700 19981328480 15800 15800 15800 15800 0
216 20250318 153600 19981328480 15800 15800 15800 15800 0
217 20250318 153500 19981328480 15800 15800 15800 15800 0
218 20250318 153400 19981328480 15800 15800 15800 15800 0
219 20250318 153300 19981328480 15800 15800 15800 15800 0
220 20250318 153200 19981328480 15800 15800 15800 15800 0
221 20250318 153100 19981328480 15800 15800 15800 15800 0
222 20250318 153000 19981328480 15800 15800 15800 15800 36832
223 20250318 152900 19399382880 15800 15800 15800 15800 0
224 20250318 152800 19399382880 15800 15800 15800 15800 0
225 20250318 152700 19399382880 15800 15800 15800 15800 0
226 20250318 152600 19399382880 15800 15800 15800 15800 0
227 20250318 152500 19399382880 15800 15800 15800 15800 0
228 20250318 152400 19399382880 15800 15800 15800 15800 0
229 20250318 152300 19399382880 15800 15800 15800 15800 0
230 20250318 152200 19399382880 15800 15800 15800 15800 0
231 20250318 152100 19399382880 15800 15800 15800 15800 0
232 20250318 152000 19399382880 15800 15800 15800 15800 0
233 20250318 151900 19399382880 15800 15800 15810 15800 1823
234 20250318 151800 19370568700 15810 15800 15810 15800 2991
235 20250318 151700 19323282515 15800 15810 15820 15800 2537
236 20250318 151600 19283173280 15800 15800 15820 15800 2342
237 20250318 151500 19246148405 15800 15820 15820 15800 1514
238 20250318 151400 19222213365 15810 15810 15820 15800 2065
239 20250318 151300 19189567895 15800 15820 15820 15800 1788
240 20250318 151200 19161305985 15820 15820 15820 15810 676
241 20250318 151100 19150613280 15810 15820 15820 15810 1748
242 20250318 151000 19122973180 15810 15810 15820 15810 889
243 20250318 150900 19108914200 15810 15820 15820 15810 4095
244 20250318 150800 19044146060 15810 15820 15820 15810 745
245 20250318 150700 19032361135 15820 15820 15820 15810 855
246 20250318 150600 19018839155 15810 15810 15820 15810 2649
247 20250318 150500 18976957325 15810 15810 15810 15800 1165
248 20250318 150400 18958542415 15810 15810 15810 15800 2555
249 20250318 150300 18918151080 15810 15810 15810 15800 887
250 20250318 150200 18904131840 15810 15810 15810 15800 1247
251 20250318 150100 18884417290 15800 15810 15810 15800 4183
252 20250318 150000 18818315085 15810 15810 15810 15800 797
253 20250318 145900 18805716115 15800 15800 15810 15800 796
254 20250318 145800 18793134665 15810 15810 15810 15800 730
255 20250318 145700 18781595505 15800 15810 15810 15800 1727
256 20250318 145600 18754298490 15800 15800 15810 15800 726
257 20250318 145500 18742823730 15800 15810 15810 15800 466
258 20250318 145400 18735456340 15810 15800 15810 15800 2303
259 20250318 145300 18699064960 15810 15800 15810 15800 592
260 20250318 145200 18689705495 15810 15800 15810 15800 606
261 20250318 145100 18680128455 15810 15810 15810 15800 894
262 20250318 145000 18665994845 15810 15805 15810 15800 706
263 20250318 144900 18654836695 15810 15810 15810 15800 1367
264 20250318 144800 18633231635 15800 15810 15810 15800 842
265 20250318 144700 18619923220 15810 15810 15810 15800 2887
266 20250318 144600 18574300050 15810 15810 15810 15800 1226
267 20250318 144500 18554920785 15810 15810 15810 15800 3068
268 20250318 144400 18506440845 15810 15820 15820 15800 1165
269 20250318 144300 18488019405 15820 15820 15820 15810 714
270 20250318 144200 18476724495 15810 15820 15820 15800 645
271 20250318 144100 18466524770 15820 15810 15820 15800 4457
272 20250318 144000 18396036780 15820 15820 15820 15810 1854
273 20250318 143900 18366719390 15820 15810 15820 15810 462
274 20250318 143800 18359411245 15820 15820 15820 15810 860
275 20250318 143700 18345809800 15810 15820 15820 15810 1503
276 20250318 143600 18322043470 15820 15815 15820 15810 878
277 20250318 143500 18308156775 15820 15820 15820 15810 552
278 20250318 143400 18299424670 15810 15820 15820 15810 2407
279 20250318 143300 18261349200 15820 15820 15820 15810 1558
280 20250318 143200 18236705790 15820 15820 15820 15810 3037
281 20250318 143100 18188688100 15820 15810 15820 15810 2491
282 20250318 143000 18149300635 15810 15810 15820 15810 948
283 20250318 142900 18134307555 15810 15820 15820 15810 744
284 20250318 142800 18122538035 15820 15820 15820 15810 1084
285 20250318 142700 18105393305 15810 15820 15820 15810 602
286 20250318 142600 18095872130 15820 15820 15820 15810 1182
287 20250318 142500 18077177120 15810 15820 15820 15810 3022
288 20250318 142400 18029370450 15810 15815 15820 15810 1065
289 20250318 142300 18012526955 15810 15810 15820 15810 694
290 20250318 142200 18001548805 15810 15820 15820 15810 2237
291 20250318 142100 17966163795 15810 15810 15820 15810 2344
292 20250318 142000 17929083620 15820 15810 15820 15810 948
293 20250318 141900 17914090735 15810 15820 15820 15800 4286
294 20250318 141800 17846319405 15810 15820 15830 15810 2031
295 20250318 141700 17814193455 15820 15810 15820 15810 1068
296 20250318 141600 17797302195 15810 15820 15820 15810 471
297 20250318 141500 17789852550 15810 15820 15820 15810 1215
298 20250318 141400 17770635490 15810 15810 15820 15810 1288
299 20250318 141300 17750260290 15810 15820 15830 15810 1545
300 20250318 141200 17725818645 15830 15820 15830 15820 536
301 20250318 141100 17717334880 15820 15820 15830 15820 605
302 20250318 141000 17707762050 15830 15820 15830 15820 859
303 20250318 140900 17694166200 15810 15820 15830 15810 11551
304 20250318 140800 17511438375 15820 15810 15820 15810 778
305 20250318 140700 17499131455 15810 15820 15820 15810 920
306 20250318 140600 17484582055 15810 15810 15820 15810 5579
307 20250318 140500 17396369475 15820 15820 15820 15810 1145
308 20250318 140400 17378260990 15810 15810 15820 15810 292
309 20250318 140300 17373642550 15810 15820 15820 15810 888
310 20250318 140200 17359598530 15820 15820 15820 15810 429
311 20250318 140100 17352813300 15810 15810 15820 15810 9874
312 20250318 140000 17196699525 15810 15810 15810 15800 349
313 20250318 135900 17191182895 15800 15810 15810 15800 775
314 20250318 135800 17178934825 15810 15805 15810 15790 5455
315 20250318 135700 17092741825 15810 15810 15810 15800 749
316 20250318 135600 17080905145 15800 15800 15810 15800 974
317 20250318 135500 17065508165 15800 15810 15810 15800 868
318 20250318 135400 17051790505 15800 15810 15810 15800 667
319 20250318 135300 17041247270 15800 15800 15810 15800 741
320 20250318 135200 17029536480 15800 15810 15810 15800 624
321 20250318 135100 17019672050 15800 15800 15810 15800 958
322 20250318 135000 17004531060 15810 15810 15810 15800 511
323 20250318 134900 16996453125 15810 15805 15810 15800 1006
324 20250318 134800 16980555480 15805 15810 15810 15800 1142
325 20250318 134700 16962502340 15800 15800 15810 15800 1253
326 20250318 134600 16942696750 15810 15810 15810 15800 625
327 20250318 134500 16932816975 15800 15810 15810 15800 1097
328 20250318 134400 16915478590 15810 15800 15810 15800 551
329 20250318 134300 16906768300 15800 15810 15810 15800 1017
330 20250318 134200 16890695125 15800 15800 15810 15800 559
331 20250318 134100 16881858355 15800 15810 15810 15800 734
332 20250318 134000 16870258035 15810 15800 15810 15800 1171
333 20250318 133900 16851746415 15800 15810 15810 15800 1000
334 20250318 133800 16835942930 15810 15820 15820 15800 1271
335 20250318 133700 16815847640 15820 15820 15820 15810 442
336 20250318 133600 16808856820 15820 15820 15820 15810 2010
337 20250318 133500 16777074600 15820 15800 15830 15800 15969
338 20250318 133400 16524463455 15810 15810 15810 15800 612
339 20250318 133300 16514791845 15810 15820 15820 15800 21760
340 20250318 133200 16170768395 15810 15805 15820 15800 1046
341 20250318 133100 16154236220 15800 15810 15820 15800 1646
342 20250318 133000 16128212790 15820 15810 15820 15800 637
343 20250318 132900 16118144810 15810 15810 15810 15800 2972
344 20250318 132800 16071160740 15810 15800 15810 15800 760
345 20250318 132700 16059149810 15810 15800 15810 15800 475
346 20250318 132600 16051641090 15810 15810 15810 15800 964
347 20250318 132500 16036404990 15800 15810 15810 15800 548
348 20250318 132400 16027743070 15810 15800 15810 15800 1015
349 20250318 132300 16011700705 15800 15810 15810 15800 648
350 20250318 132200 16001456755 15810 15800 15810 15800 10838
351 20250318 132100 15830211735 15800 15800 15800 15790 2329
352 20250318 132000 15793432565 15790 15790 15800 15790 3256
353 20250318 131900 15742014830 15790 15790 15790 15780 19908
354 20250318 131800 15427669170 15800 15780 15800 15780 3658
355 20250318 131700 15369914230 15790 15790 15790 15780 698
356 20250318 131600 15358893715 15790 15780 15790 15780 916
357 20250318 131500 15344436245 15790 15790 15790 15780 823
358 20250318 131400 15331443240 15780 15780 15790 15780 1967
359 20250318 131300 15300399060 15790 15785 15790 15780 733
360 20250318 131200 15288826375 15790 15790 15790 15780 947
361 20250318 131100 15273877595 15790 15790 15790 15780 363
362 20250318 131000 15268146865 15790 15790 15790 15780 1378
363 20250318 130900 15246393185 15790 15780 15790 15780 57
364 20250318 130800 15245493600 15780 15780 15790 15780 1224
365 20250318 130700 15226176390 15790 15780 15790 15770 8883
366 20250318 130600 15086004690 15770 15780 15780 15770 825
367 20250318 130500 15072989410 15780 15780 15780 15770 1464
368 20250318 130400 15049889700 15780 15790 15790 15770 5620
369 20250318 130300 14961198140 15790 15780 15790 15780 603
370 20250318 130200 14951676940 15780 15780 15790 15770 1833
371 20250318 130100 14922762855 15790 15790 15790 15770 556
372 20250318 130000 14913983635 15770 15780 15790 15770 2287
373 20250318 125900 14877881665 15790 15780 15790 15770 1314
374 20250318 125800 14857147345 15780 15780 15780 15770 1502
375 20250318 125700 14833445945 15780 15780 15780 15770 8329
376 20250318 125600 14702020495 15780 15780 15780 15770 670
377 20250318 125500 14691449075 15780 15770 15780 15770 884
378 20250318 125400 14677505265 15780 15770 15780 15770 1823
379 20250318 125300 14648751805 15780 15770 15780 15770 715
380 20250318 125200 14637472845 15780 15780 15780 15770 888
381 20250318 125100 14623462605 15780 15770 15780 15770 899
382 20250318 125000 14609281435 15780 15780 15780 15770 401
383 20250318 124900 14602955465 15780 15765 15780 15760 6103
384 20250318 124800 14506716265 15765 15770 15770 15760 1177
385 20250318 124700 14488163030 15770 15760 15780 15760 2313
386 20250318 124600 14451698910 15760 15770 15780 15760 1394
387 20250318 124500 14429715030 15780 15770 15780 15760 3109
388 20250318 124400 14380689420 15780 15770 15780 15770 2057
389 20250318 124300 14348248000 15780 15780 15780 15770 1026
390 20250318 124200 14332061040 15780 15770 15780 15770 616
391 20250318 124100 14322341190 15770 15770 15780 15770 2417
392 20250318 124000 14284216940 15770 15790 15790 15770 1602
393 20250318 123900 14258936200 15790 15780 15790 15780 723
394 20250318 123800 14247525710 15790 15780 15790 15780 497
395 20250318 123700 14239678210 15780 15790 15790 15780 629
396 20250318 123600 14229751130 15790 15780 15790 15780 473
397 20250318 123500 14222284845 15780 15790 15790 15780 633
398 20250318 123400 14212293255 15790 15790 15790 15780 1110
399 20250318 123300 14194773785 15790 15780 15790 15780 739
400 20250318 123200 14183109450 15780 15780 15790 15780 136
401 20250318 123100 14180962230 15780 15780 15790 15770 1179
402 20250318 123000 14162357650 15780 15780 15780 15770 2122
403 20250318 122900 14128872590 15780 15790 15790 15770 8085
404 20250318 122800 14001290980 15790 15790 15790 15780 372
405 20250318 122700 13995419370 15790 15780 15790 15780 1372
406 20250318 122600 13973758910 15790 15790 15790 15780 644
407 20250318 122500 13963593200 15780 15780 15790 15780 606
408 20250318 122400 13954029240 15780 15780 15800 15780 811
409 20250318 122300 13941227780 15780 15790 15790 15780 761
410 20250318 122200 13929217540 15790 15790 15800 15780 1198
411 20250318 122100 13910300825 15780 15780 15790 15780 688
412 20250318 122000 13899442805 15790 15780 15790 15780 1026
413 20250318 121900 13883246155 15790 15790 15790 15780 279
414 20250318 121800 13878840915 15790 15780 15790 15770 1366
415 20250318 121700 13857289395 15780 15780 15790 15770 1097
416 20250318 121600 13839977145 15780 15775 15780 15770 939
417 20250318 121500 13825163305 15775 15780 15780 15770 4884
418 20250318 121400 13748128005 15780 15770 15780 15770 10195
419 20250318 121300 13587335845 15770 15790 15790 15770 962
420 20250318 121200 13572157515 15780 15770 15790 15770 1077
421 20250318 121100 13555165635 15780 15780 15780 15770 1993
422 20250318 121000 13523716195 15780 15780 15780 15770 1204
423 20250318 120900 13504722565 15780 15770 15780 15770 996
424 20250318 120800 13489006510 15770 15780 15780 15770 1105
425 20250318 120700 13471572940 15780 15780 15790 15770 729
426 20250318 120600 13460069960 15780 15780 15780 15770 2265
427 20250318 120500 13424331620 15780 15790 15790 15780 1653
428 20250318 120400 13398244740 15790 15785 15790 15780 1023
429 20250318 120300 13382095660 15790 15780 15790 15780 1003
430 20250318 120200 13366258490 15780 15790 15790 15780 775
431 20250318 120100 13354026650 15780 15790 15800 15780 662
432 20250318 120000 13343571760 15780 15780 15790 15780 1014
433 20250318 115900 13327563300 15790 15790 15790 15780 1593
434 20250318 115800 13302409880 15800 15800 15800 15780 539
435 20250318 115700 13293900360 15800 15780 15800 15780 2015
436 20250318 115600 13262084325 15790 15790 15800 15780 5430
437 20250318 115500 13176357000 15780 15780 15800 15780 595
438 20250318 115400 13166965700 15800 15790 15800 15780 922
439 20250318 115300 13152407580 15790 15800 15800 15780 605
440 20250318 115200 13142854710 15800 15790 15800 15780 738
441 20250318 115100 13131200130 15790 15780 15800 15780 2046
442 20250318 115000 13098896835 15790 15790 15790 15780 2130
443 20250318 114900 13065279245 15780 15790 15790 15780 1322
444 20250318 114800 13044410265 15780 15790 15790 15780 796
445 20250318 114700 13031841445 15790 15800 15805 15780 1258
446 20250318 114600 13011978035 15800 15800 15800 15790 1207
447 20250318 114500 12992918240 15790 15800 15810 15780 8815
448 20250318 114400 12853739780 15790 15800 15800 15790 2041
449 20250318 114300 12821501350 15790 15790 15790 15790 0
450 20250318 114200 12821501350 15790 15790 15790 15790 0
451 20250318 114100 12821501350 15790 15790 15790 15790 0
452 20250318 114000 12821501350 15790 15790 15790 15790 0
453 20250318 113900 12821501350 15790 15790 15790 15790 0
454 20250318 113800 12821501350 15790 15790 15790 15790 0
455 20250318 113700 12821501350 15790 15790 15790 15790 50
456 20250318 113600 12820711850 15800 15800 15810 15790 2170
457 20250318 113500 12786420310 15800 15810 15820 15800 459
458 20250318 113400 12779163350 15820 15800 15820 15790 5841
459 20250318 113300 12686851570 15800 15810 15810 15800 542
460 20250318 113200 12678282670 15800 15810 15810 15800 645
461 20250318 113100 12668089560 15810 15810 15810 15800 843
462 20250318 113000 12654764810 15810 15810 15810 15800 837
463 20250318 112900 12641536695 15810 15810 15810 15800 552
464 20250318 112800 12632809675 15810 15810 15810 15800 1185
465 20250318 112700 12614082725 15800 15800 15810 15800 560
466 20250318 112600 12605230165 15800 15800 15810 15800 1927
467 20250318 112500 12574779495 15800 15810 15810 15800 1481
468 20250318 112400 12551375715 15810 15810 15810 15800 1083
469 20250318 112300 12534257545 15800 15800 15810 15800 1300
470 20250318 112200 12513715065 15810 15810 15810 15800 1218
471 20250318 112100 12494465270 15810 15810 15810 15800 983
472 20250318 112000 12478928040 15810 15810 15810 15800 1456
473 20250318 111900 12455909670 15810 15810 15810 15800 840
474 20250318 111800 12442633390 15810 15800 15810 15800 1034
475 20250318 111700 12426290200 15810 15810 15810 15800 1304
476 20250318 111600 12405677570 15810 15810 15810 15800 1602
477 20250318 111500 12380350620 15810 15800 15810 15800 936
478 20250318 111400 12365556220 15800 15800 15810 15800 449
479 20250318 111300 12358457950 15810 15800 15810 15800 1240
480 20250318 111200 12338862290 15800 15790 15810 15790 7658
481 20250318 111100 12217867920 15790 15780 15790 15780 838
482 20250318 111000 12204639200 15790 15780 15790 15770 925
483 20250318 110900 12190042700 15780 15790 15790 15770 7197
484 20250318 110800 12076472535 15790 15780 15790 15780 481
485 20250318 110700 12068877790 15780 15800 15800 15780 4054
486 20250318 110600 12004865820 15790 15800 15800 15790 1884
487 20250318 110500 11975102480 15790 15800 15800 15790 1491
488 20250318 110400 11951545395 15790 15790 15800 15780 3049
489 20250318 110300 11903409315 15790 15800 15800 15790 406
490 20250318 110200 11896995765 15790 15785 15800 15785 1490
491 20250318 110100 11873467160 15785 15770 15790 15770 3825
492 20250318 110000 11813110515 15770 15800 15800 15770 23643
493 20250318 105900 11439685505 15800 15800 15810 15800 1904
494 20250318 105800 11409597075 15800 15805 15810 15800 2095
495 20250318 105700 11376488380 15810 15810 15810 15805 528
496 20250318 105600 11368140825 15810 15820 15830 15800 10238
497 20250318 105500 11206252705 15830 15820 15830 15820 296
498 20250318 105400 11201568055 15830 15840 15840 15820 2980
499 20250318 105300 11154399095 15840 15820 15840 15820 1434
500 20250318 105200 11131697040 15830 15830 15840 15820 1778
501 20250318 105100 11103549250 15830 15840 15840 15820 1887
502 20250318 105000 11073671600 15840 15830 15840 15830 513
503 20250318 104900 11065546400 15840 15840 15850 15820 562
504 20250318 104800 11056648080 15850 15830 15850 15820 2866
505 20250318 104700 11011274570 15840 15840 15840 15830 1162
506 20250318 104600 10992873750 15840 15840 15850 15830 1415
507 20250318 104500 10970464340 15850 15850 15850 15840 2000
508 20250318 104400 10938769940 15840 15850 15850 15840 1866
509 20250318 104300 10909198160 15850 15840 15850 15840 1686
510 20250318 104200 10882486330 15840 15850 15860 15840 4551
511 20250318 104100 10810355860 15850 15850 15860 15850 1861
512 20250318 104000 10780850590 15850 15860 15860 15850 759
513 20250318 103900 10768815740 15860 15850 15860 15850 1301
514 20250318 103800 10748189995 15860 15860 15860 15850 922
515 20250318 103700 10733568865 15860 15860 15860 15850 1072
516 20250318 103600 10716571355 15850 15850 15860 15850 7170
517 20250318 103500 10602921865 15860 15850 15860 15850 1132
518 20250318 103400 10584974475 15850 15850 15860 15850 914
519 20250318 103300 10570481875 15850 15860 15860 15850 6252
520 20250318 103200 10471382550 15850 15850 15860 15850 1465
521 20250318 103100 10448154920 15860 15860 15860 15850 582
522 20250318 103000 10438924580 15850 15860 15870 15850 2656
523 20250318 102900 10396806000 15860 15860 15870 15860 1326
524 20250318 102800 10375769960 15870 15870 15870 15860 1450
525 20250318 102700 10352765680 15870 15870 15870 15860 702
526 20250318 102600 10341626980 15870 15870 15870 15860 5825
527 20250318 102500 10249213240 15870 15860 15870 15860 1100
528 20250318 102400 10231763820 15870 15860 15870 15860 3675
529 20250318 102300 10173474830 15860 15870 15870 15860 1104
530 20250318 102200 10155958555 15870 15870 15870 15860 1735
531 20250318 102100 10128431785 15860 15860 15870 15860 1399
532 20250318 102000 10106236635 15860 15860 15870 15860 1877
533 20250318 101900 10076460775 15870 15850 15870 15850 2767
534 20250318 101800 10032577395 15860 15860 15860 15850 2657
535 20250318 101700 9990437815 15860 15860 15860 15850 8368
536 20250318 101600 9857731395 15860 15850 15860 15850 576
537 20250318 101500 9848596245 15860 15860 15860 15850 1429
538 20250318 101400 9825936665 15860 15860 15860 15850 1969
539 20250318 101300 9794711075 15860 15850 15860 15850 5945
540 20250318 101200 9700432815 15850 15860 15860 15850 543
541 20250318 101100 9691821175 15850 15860 15860 15850 1506
542 20250318 101000 9667941085 15850 15860 15860 15850 1178
543 20250318 100900 9649262295 15860 15860 15860 15850 915
544 20250318 100800 9634753735 15860 15860 15870 15850 5060
545 20250318 100700 9554501455 15850 15870 15870 15820 12455
546 20250318 100600 9357187255 15860 15850 15870 15850 18742
547 20250318 100500 9059978645 15860 15850 15860 15850 1106
548 20250318 100400 9042441625 15850 15850 15860 15850 2865
549 20250318 100300 8997003485 15850 15850 15860 15850 9777
550 20250318 100200 8842033655 15850 15860 15860 15850 981
551 20250318 100100 8826479235 15860 15870 15870 15860 11636
552 20250318 100000 8641924505 15860 15870 15870 15860 1238
553 20250318 095900 8622284985 15860 15870 15870 15860 3419
554 20250318 095800 8568049785 15860 15865 15870 15860 3454
555 20250318 095700 8513265385 15860 15860 15870 15860 1122
556 20250318 095600 8495460455 15860 15860 15870 15860 1139
557 20250318 095500 8477391855 15870 15860 15870 15850 8892
558 20250318 095400 8336360375 15850 15860 15860 15850 1912
559 20250318 095300 8306039585 15850 15860 15860 15850 8059
560 20250318 095200 8178264505 15850 15860 15860 15850 1132
561 20250318 095100 8160314695 15860 15870 15870 15860 7117
562 20250318 095000 8047432185 15860 15870 15870 15860 7289
563 20250318 094900 7931820135 15860 15860 15870 15860 1364
564 20250318 094800 7910174675 15870 15860 15870 15860 11529
565 20250318 094700 7727319745 15860 15850 15860 15850 818
566 20250318 094600 7714349295 15850 15870 15870 15850 2028
567 20250318 094500 7682190185 15860 15860 15870 15860 2367
568 20250318 094400 7644640920 15870 15870 15870 15860 2641
569 20250318 094300 7602744340 15860 15860 15870 15850 2301
570 20250318 094200 7566249830 15860 15870 15870 15860 2361
571 20250318 094100 7528802320 15870 15870 15870 15860 3522
572 20250318 094000 7472911200 15870 15870 15870 15860 2810
573 20250318 093900 7428328940 15870 15850 15870 15850 22346
574 20250318 093800 7073912430 15860 15860 15860 15850 3248
575 20250318 093700 7022401360 15860 15860 15860 15850 1900
576 20250318 093600 6992275650 15860 15850 15860 15850 3779
577 20250318 093500 6932351610 15860 15860 15860 15850 1575
578 20250318 093400 6907377510 15860 15860 15860 15850 6695
579 20250318 093300 6801199740 15860 15870 15870 15860 6301
580 20250318 093200 6701219400 15870 15870 15870 15860 3777
581 20250318 093100 6641286310 15870 15870 15870 15860 2824
582 20250318 093000 6596476930 15860 15870 15870 15860 2141
583 20250318 092900 6562516620 15870 15870 15870 15860 2471
584 20250318 092800 6523313670 15870 15860 15870 15860 1791
585 20250318 092700 6494900280 15870 15850 15870 15850 4848
586 20250318 092600 6418009030 15860 15860 15870 15850 13564
587 20250318 092500 6202886100 15850 15850 15860 15840 32922
588 20250318 092400 5680964890 15850 15840 15850 15830 30083
589 20250318 092300 5204210060 15840 15840 15850 15820 18315
590 20250318 092200 4914153765 15840 15835 15840 15830 18392
591 20250318 092100 4622838630 15835 15835 15835 15830 1621
592 20250318 092000 4597176945 15835 15830 15840 15830 2736
593 20250318 091900 4553856785 15830 15830 15840 15830 7041
594 20250318 091800 4442393445 15830 15830 15840 15820 4812
595 20250318 091700 4366222255 15830 15830 15840 15810 9902
596 20250318 091600 4209519885 15840 15840 15850 15800 24257
597 20250318 091500 3825498765 15840 15850 15850 15830 23215
598 20250318 091400 3457701895 15830 15840 15850 15830 10213
599 20250318 091300 3295929515 15830 15830 15840 15820 3027
600 20250318 091200 3248016385 15830 15820 15830 15810 6433
601 20250318 091100 3146206795 15820 15810 15830 15800 5833
602 20250318 091000 3053950995 15810 15820 15830 15810 7160
603 20250318 090900 2940646175 15820 15840 15850 15750 14727
604 20250318 090800 2707840165 15840 15860 15860 15830 7570
605 20250318 090700 2587924805 15850 15840 15860 15840 25757
606 20250318 090600 2179669740 15840 15830 15850 15830 35221
607 20250318 090500 1621751270 15830 15820 15840 15810 29927
608 20250318 090400 1148055120 15830 15820 15830 15810 7015
609 20250318 090300 1037078630 15830 15820 15830 15820 7216
610 20250318 090200 922912990 15820 15810 15830 15790 12585
611 20250318 090100 723937280 15830 15820 15840 15800 12146
612 20250318 090000 531720400 15810 15730 15810 15730 33748

1
024110/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,774115,797425869,12153605500,12519586143300,0.10
20250313,769674,797425869,12145455720,12583380212820,0.10
20250312,852138,797425869,13318916940,12463766332470,0.11
20250311,851163,797425869,13218561390,12384023745570,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 774115 797425869 12153605500 12519586143300 0.10
3 20250313 769674 797425869 12145455720 12583380212820 0.10
4 20250312 852138 797425869 13318916940 12463766332470 0.11
5 20250311 851163 797425869 13218561390 12384023745570 0.11