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

621
034230/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191900,1400647165,10560,10560,10560,10560,2558
20250318,191800,1400647165,10560,10560,10560,10560,0
20250318,191700,1400647165,10560,10560,10560,10560,0
20250318,191600,1400647165,10560,10560,10560,10560,0
20250318,191500,1400647165,10560,10560,10560,10560,0
20250318,191400,1400647165,10560,10560,10560,10560,0
20250318,191300,1400647165,10560,10560,10560,10560,0
20250318,191200,1400647165,10560,10560,10560,10560,0
20250318,191100,1400647165,10560,10560,10560,10560,0
20250318,191000,1400647165,10560,10560,10560,10560,0
20250318,190900,1400647165,10560,10560,10560,10560,0
20250318,190800,1400647165,10560,10560,10560,10560,0
20250318,190700,1400647165,10560,10560,10560,10560,0
20250318,190600,1400647165,10560,10560,10560,10560,0
20250318,190500,1400647165,10560,10560,10560,10560,0
20250318,190400,1400647165,10560,10560,10560,10560,0
20250318,190300,1400647165,10560,10560,10560,10560,0
20250318,190200,1400647165,10560,10560,10560,10560,0
20250318,190100,1400647165,10560,10560,10560,10560,0
20250318,190000,1400647165,10560,10560,10560,10560,0
20250318,185900,1400647165,10560,10560,10560,10560,0
20250318,185800,1400647165,10560,10560,10560,10560,0
20250318,185700,1400647165,10560,10560,10560,10560,0
20250318,185600,1400647165,10560,10560,10560,10560,0
20250318,185500,1400647165,10560,10560,10560,10560,0
20250318,185400,1400647165,10560,10560,10560,10560,0
20250318,185300,1400647165,10560,10560,10560,10560,0
20250318,185200,1400647165,10560,10560,10560,10560,0
20250318,185100,1400647165,10560,10560,10560,10560,0
20250318,185000,1400647165,10560,10560,10560,10560,0
20250318,184900,1400647165,10560,10560,10560,10560,2558
20250318,184800,1400647165,10560,10560,10560,10560,0
20250318,184700,1400647165,10560,10560,10560,10560,0
20250318,184600,1400647165,10560,10560,10560,10560,0
20250318,184500,1400647165,10560,10560,10560,10560,0
20250318,184400,1400647165,10560,10560,10560,10560,0
20250318,184300,1400647165,10560,10560,10560,10560,0
20250318,184200,1400647165,10560,10560,10560,10560,0
20250318,184100,1400647165,10560,10560,10560,10560,0
20250318,184000,1400647165,10560,10560,10560,10560,0
20250318,183900,1400647165,10560,10560,10560,10560,0
20250318,183800,1400647165,10560,10560,10560,10560,0
20250318,183700,1400647165,10560,10560,10560,10560,0
20250318,183600,1400647165,10560,10560,10560,10560,0
20250318,183500,1400647165,10560,10560,10560,10560,0
20250318,183400,1400647165,10560,10560,10560,10560,0
20250318,183300,1400647165,10560,10560,10560,10560,0
20250318,183200,1400647165,10560,10560,10560,10560,0
20250318,183100,1400647165,10560,10560,10560,10560,0
20250318,183000,1400647165,10560,10560,10560,10560,0
20250318,182900,1400647165,10560,10560,10560,10560,0
20250318,182800,1400647165,10560,10560,10560,10560,0
20250318,182700,1400647165,10560,10560,10560,10560,0
20250318,182600,1400647165,10560,10560,10560,10560,0
20250318,182500,1400647165,10560,10560,10560,10560,0
20250318,182400,1400647165,10560,10560,10560,10560,0
20250318,182300,1400647165,10560,10560,10560,10560,0
20250318,182200,1400647165,10560,10560,10560,10560,0
20250318,182100,1400647165,10560,10560,10560,10560,0
20250318,182000,1400647165,10560,10560,10560,10560,0
20250318,181900,1400647165,10560,10560,10560,10560,2558
20250318,181800,1400647165,10560,10560,10560,10560,0
20250318,181700,1400647165,10560,10560,10560,10560,0
20250318,181600,1400647165,10560,10560,10560,10560,0
20250318,181500,1400647165,10560,10560,10560,10560,0
20250318,181400,1400647165,10560,10560,10560,10560,0
20250318,181300,1400647165,10560,10560,10560,10560,0
20250318,181200,1400647165,10560,10560,10560,10560,0
20250318,181100,1400647165,10560,10560,10560,10560,0
20250318,181000,1400647165,10560,10560,10560,10560,0
20250318,180900,1400647165,10560,10560,10560,10560,0
20250318,180800,1400647165,10560,10560,10560,10560,0
20250318,180700,1400647165,10560,10560,10560,10560,0
20250318,180600,1400647165,10560,10560,10560,10560,0
20250318,180500,1400647165,10560,10560,10560,10560,0
20250318,180400,1400647165,10560,10560,10560,10560,0
20250318,180300,1400647165,10560,10560,10560,10560,0
20250318,180200,1400647165,10560,10560,10560,10560,0
20250318,180100,1400647165,10560,10560,10560,10560,0
20250318,180000,1400647165,10560,10560,10560,10560,0
20250318,175900,1400647165,10560,10560,10560,10560,0
20250318,175800,1400647165,10560,10560,10560,10560,0
20250318,175700,1400647165,10560,10560,10560,10560,0
20250318,175600,1400647165,10560,10560,10560,10560,0
20250318,175500,1400647165,10560,10560,10560,10560,0
20250318,175400,1400647165,10560,10560,10560,10560,0
20250318,175300,1400647165,10560,10560,10560,10560,0
20250318,175200,1400647165,10560,10560,10560,10560,0
20250318,175100,1400647165,10560,10560,10560,10560,0
20250318,175000,1400647165,10560,10560,10560,10560,0
20250318,174900,1400647165,10560,10560,10560,10560,2558
20250318,174800,1400647165,10560,10560,10560,10560,0
20250318,174700,1400647165,10560,10560,10560,10560,0
20250318,174600,1400647165,10560,10560,10560,10560,0
20250318,174500,1400647165,10560,10560,10560,10560,0
20250318,174400,1400647165,10560,10560,10560,10560,0
20250318,174300,1400647165,10560,10560,10560,10560,0
20250318,174200,1400647165,10560,10560,10560,10560,0
20250318,174100,1400647165,10560,10560,10560,10560,0
20250318,174000,1400647165,10560,10560,10560,10560,0
20250318,173900,1400647165,10560,10560,10560,10560,0
20250318,173800,1400647165,10560,10560,10560,10560,0
20250318,173700,1400647165,10560,10560,10560,10560,0
20250318,173600,1400647165,10560,10560,10560,10560,0
20250318,173500,1400647165,10560,10560,10560,10560,0
20250318,173400,1400647165,10560,10560,10560,10560,0
20250318,173300,1400647165,10560,10560,10560,10560,0
20250318,173200,1400647165,10560,10560,10560,10560,0
20250318,173100,1400647165,10560,10560,10560,10560,0
20250318,173000,1400647165,10560,10560,10560,10560,0
20250318,172900,1400647165,10560,10560,10560,10560,0
20250318,172800,1400647165,10560,10560,10560,10560,0
20250318,172700,1400647165,10560,10560,10560,10560,0
20250318,172600,1400647165,10560,10560,10560,10560,0
20250318,172500,1400647165,10560,10560,10560,10560,0
20250318,172400,1400647165,10560,10560,10560,10560,0
20250318,172300,1400647165,10560,10560,10560,10560,0
20250318,172200,1400647165,10560,10560,10560,10560,0
20250318,172100,1400647165,10560,10560,10560,10560,0
20250318,172000,1400647165,10560,10560,10560,10560,0
20250318,171900,1400647165,10560,10560,10560,10560,2558
20250318,171800,1400647165,10560,10560,10560,10560,0
20250318,171700,1400647165,10560,10560,10560,10560,0
20250318,171600,1400647165,10560,10560,10560,10560,0
20250318,171500,1400647165,10560,10560,10560,10560,0
20250318,171400,1400647165,10560,10560,10560,10560,0
20250318,171300,1400647165,10560,10560,10560,10560,0
20250318,171200,1400647165,10560,10560,10560,10560,0
20250318,171100,1400647165,10560,10560,10560,10560,0
20250318,171000,1400647165,10560,10560,10560,10560,0
20250318,170900,1400647165,10560,10560,10560,10560,0
20250318,170800,1400647165,10560,10560,10560,10560,0
20250318,170700,1400647165,10560,10560,10560,10560,0
20250318,170600,1400647165,10560,10560,10560,10560,0
20250318,170500,1400647165,10560,10560,10560,10560,0
20250318,170400,1400647165,10560,10560,10560,10560,0
20250318,170300,1400647165,10560,10560,10560,10560,0
20250318,170200,1400647165,10560,10560,10560,10560,0
20250318,170100,1400647165,10560,10560,10560,10560,0
20250318,170000,1400647165,10560,10560,10560,10560,0
20250318,165900,1400647165,10560,10560,10560,10560,0
20250318,165800,1400647165,10560,10560,10560,10560,0
20250318,165700,1400647165,10560,10560,10560,10560,0
20250318,165600,1400647165,10560,10560,10560,10560,0
20250318,165500,1400647165,10560,10560,10560,10560,0
20250318,165400,1400647165,10560,10560,10560,10560,0
20250318,165300,1400647165,10560,10560,10560,10560,0
20250318,165200,1400647165,10560,10560,10560,10560,0
20250318,165100,1400647165,10560,10560,10560,10560,0
20250318,165000,1400647165,10560,10560,10560,10560,0
20250318,164900,1400647165,10560,10560,10560,10560,2558
20250318,164800,1400647165,10560,10560,10560,10560,0
20250318,164700,1400647165,10560,10560,10560,10560,0
20250318,164600,1400647165,10560,10560,10560,10560,0
20250318,164500,1400647165,10560,10560,10560,10560,0
20250318,164400,1400647165,10560,10560,10560,10560,0
20250318,164300,1400647165,10560,10560,10560,10560,0
20250318,164200,1400647165,10560,10560,10560,10560,0
20250318,164100,1400647165,10560,10560,10560,10560,0
20250318,164000,1400647165,10560,10560,10560,10560,0
20250318,163900,1400647165,10560,10560,10560,10560,0
20250318,163800,1400647165,10560,10560,10560,10560,0
20250318,163700,1400647165,10560,10560,10560,10560,0
20250318,163600,1400647165,10560,10560,10560,10560,0
20250318,163500,1400647165,10560,10560,10560,10560,0
20250318,163400,1400647165,10560,10560,10560,10560,0
20250318,163300,1400647165,10560,10560,10560,10560,0
20250318,163200,1400647165,10560,10560,10560,10560,0
20250318,163100,1400647165,10560,10560,10560,10560,0
20250318,163000,1400647165,10560,10560,10560,10560,0
20250318,162900,1400647165,10560,10560,10560,10560,0
20250318,162800,1400647165,10560,10560,10560,10560,0
20250318,162700,1400647165,10560,10560,10560,10560,0
20250318,162600,1400647165,10560,10560,10560,10560,0
20250318,162500,1400647165,10560,10560,10560,10560,0
20250318,162400,1400647165,10560,10560,10560,10560,0
20250318,162300,1400647165,10560,10560,10560,10560,0
20250318,162200,1400647165,10560,10560,10560,10560,0
20250318,162100,1400647165,10560,10560,10560,10560,0
20250318,162000,1400647165,10560,10560,10560,10560,0
20250318,161900,1400647165,10560,10560,10560,10560,2558
20250318,161800,1400647165,10560,10560,10560,10560,0
20250318,161700,1400647165,10560,10560,10560,10560,0
20250318,161600,1400647165,10560,10560,10560,10560,0
20250318,161500,1400647165,10560,10560,10560,10560,0
20250318,161400,1400647165,10560,10560,10560,10560,0
20250318,161300,1400647165,10560,10560,10560,10560,0
20250318,161200,1400647165,10560,10560,10560,10560,0
20250318,161100,1400647165,10560,10560,10560,10560,0
20250318,161000,1400647165,10560,10560,10560,10560,0
20250318,160900,1400647165,10560,10560,10560,10560,0
20250318,160800,1400647165,10560,10560,10560,10560,0
20250318,160700,1400647165,10560,10560,10560,10560,0
20250318,160600,1400647165,10560,10560,10560,10560,0
20250318,160500,1400647165,10560,10560,10560,10560,0
20250318,160400,1400647165,10560,10560,10560,10560,0
20250318,160300,1400647165,10560,10560,10560,10560,0
20250318,160200,1400647165,10560,10560,10560,10560,0
20250318,160100,1400647165,10560,10560,10560,10560,0
20250318,160000,1400647165,10560,10560,10560,10560,0
20250318,155900,1400647165,10560,10560,10560,10560,0
20250318,155800,1400647165,10560,10560,10560,10560,0
20250318,155700,1400647165,10560,10560,10560,10560,0
20250318,155600,1400647165,10560,10560,10560,10560,0
20250318,155500,1400647165,10560,10560,10560,10560,0
20250318,155400,1400647165,10560,10560,10560,10560,0
20250318,155300,1400647165,10560,10560,10560,10560,0
20250318,155200,1400647165,10560,10560,10560,10560,0
20250318,155100,1400647165,10560,10560,10560,10560,0
20250318,155000,1400647165,10560,10560,10560,10560,0
20250318,154900,1400647165,10560,10560,10560,10560,2558
20250318,154800,1400647165,10560,10560,10560,10560,0
20250318,154700,1400647165,10560,10560,10560,10560,0
20250318,154600,1400647165,10560,10560,10560,10560,0
20250318,154500,1400647165,10560,10560,10560,10560,0
20250318,154400,1400647165,10560,10560,10560,10560,0
20250318,154300,1400647165,10560,10560,10560,10560,0
20250318,154200,1400647165,10560,10560,10560,10560,0
20250318,154100,1400647165,10560,10560,10560,10560,0
20250318,154000,1400647165,10560,10560,10560,10560,0
20250318,153900,1400647165,10560,10560,10560,10560,0
20250318,153800,1400647165,10560,10560,10560,10560,0
20250318,153700,1400647165,10560,10560,10560,10560,0
20250318,153600,1400647165,10560,10560,10560,10560,0
20250318,153500,1400647165,10560,10560,10560,10560,0
20250318,153400,1400647165,10560,10560,10560,10560,0
20250318,153300,1400647165,10560,10560,10560,10560,0
20250318,153200,1400647165,10560,10560,10560,10560,0
20250318,153100,1400647165,10560,10560,10560,10560,0
20250318,153000,1400647165,10560,10560,10560,10560,2558
20250318,152900,1373634685,10560,10560,10560,10560,0
20250318,152800,1373634685,10560,10560,10560,10560,0
20250318,152700,1373634685,10560,10560,10560,10560,0
20250318,152600,1373634685,10560,10560,10560,10560,0
20250318,152500,1373634685,10560,10560,10560,10560,0
20250318,152400,1373634685,10560,10560,10560,10560,0
20250318,152300,1373634685,10560,10560,10560,10560,0
20250318,152200,1373634685,10560,10560,10560,10560,0
20250318,152100,1373634685,10560,10560,10560,10560,0
20250318,152000,1373634685,10560,10560,10560,10560,0
20250318,151900,1373634685,10560,10565,10570,10550,941
20250318,151800,1363703150,10560,10570,10570,10560,239
20250318,151700,1361177875,10570,10570,10570,10570,230
20250318,151600,1358746775,10570,10570,10570,10570,12
20250318,151500,1358619935,10580,10580,10580,10580,484
20250318,151400,1353499215,10570,10570,10570,10570,158
20250318,151300,1351829155,10570,10570,10570,10570,39
20250318,151200,1351416925,10570,10570,10570,10570,54
20250318,151100,1350846145,10570,10570,10570,10570,257
20250318,151000,1348129655,10570,10570,10580,10570,1356
20250318,150900,1333793745,10570,10570,10580,10570,54
20250318,150800,1333222955,10570,10570,10570,10570,155
20250318,150700,1331584605,10570,10570,10570,10570,549
20250318,150600,1325781675,10570,10570,10570,10570,12
20250318,150500,1325654835,10570,10570,10570,10570,38
20250318,150400,1325253175,10570,10560,10570,10560,1517
20250318,150300,1309219235,10560,10560,10560,10560,231
20250318,150200,1306779875,10560,10560,10560,10560,5
20250318,150100,1306727075,10570,10560,10570,10560,11
20250318,150000,1306610825,10570,10570,10570,10570,2
20250318,145900,1306589685,10560,10550,10560,10550,5
20250318,145800,1306536895,10550,10550,10560,10550,4
20250318,145700,1306494675,10560,10560,10560,10560,600
20250318,145600,1300158675,10570,10570,10570,10570,1
20250318,145500,1300148105,10560,10560,10560,10560,71
20250318,145400,1299398345,10560,10560,10560,10560,0
20250318,145300,1299398345,10560,10560,10560,10560,54
20250318,145200,1298828105,10550,10550,10550,10550,2000
20250318,145100,1277728105,10560,10560,10560,10560,76
20250318,145000,1276925545,10560,10560,10560,10560,455
20250318,144900,1272120745,10560,10560,10560,10560,218
20250318,144800,1269818665,10560,10550,10560,10550,2022
20250318,144700,1248471795,10560,10560,10560,10560,0
20250318,144600,1248471795,10560,10560,10560,10560,1029
20250318,144500,1237605555,10550,10550,10550,10550,20
20250318,144400,1237394555,10550,10560,10560,10550,300
20250318,144300,1234229455,10550,10560,10560,10550,484
20250318,144200,1229120275,10570,10560,10570,10560,2131
20250318,144100,1206596805,10570,10560,10570,10560,165
20250318,144000,1204854275,10570,10560,10570,10560,568
20250318,143900,1198855135,10570,10570,10570,10570,2
20250318,143800,1198833995,10570,10570,10570,10570,0
20250318,143700,1198833995,10570,10570,10570,10570,0
20250318,143600,1198833995,10570,10570,10570,10570,5
20250318,143500,1198781145,10570,10570,10570,10570,51
20250318,143400,1198242075,10570,10570,10570,10565,451
20250318,143300,1193475010,10580,10580,10580,10580,1
20250318,143200,1193464430,10580,10570,10580,10570,447
20250318,143100,1188735190,10570,10570,10570,10570,70
20250318,143000,1187995290,10570,10570,10570,10570,1763
20250318,142900,1169360380,10570,10560,10570,10560,4
20250318,142800,1169318120,10570,10570,10570,10570,20
20250318,142700,1169106720,10560,10570,10570,10560,47
20250318,142600,1168609940,10560,10560,10560,10560,0
20250318,142500,1168609940,10560,10560,10560,10560,1
20250318,142400,1168599380,10560,10560,10560,10560,300
20250318,142300,1165431380,10560,10560,10560,10560,1
20250318,142200,1165420820,10570,10570,10570,10570,249
20250318,142100,1162788890,10570,10560,10570,10560,335
20250318,142000,1159248050,10570,10570,10570,10570,3
20250318,141900,1159216340,10570,10560,10570,10560,8
20250318,141800,1159131790,10570,10570,10570,10570,1028
20250318,141700,1148265830,10570,10570,10570,10570,0
20250318,141600,1148265830,10570,10570,10570,10570,3
20250318,141500,1148234120,10570,10580,10580,10570,55
20250318,141400,1147652720,10580,10570,10580,10570,4
20250318,141300,1147610410,10580,10580,10580,10580,97
20250318,141200,1146584150,10570,10570,10570,10570,3
20250318,141100,1146552440,10570,10580,10580,10570,1955
20250318,141000,1125888040,10570,10570,10570,10570,0
20250318,140900,1125888040,10570,10570,10580,10570,249
20250318,140800,1123253670,10570,10570,10570,10570,1
20250318,140700,1123243100,10570,10570,10580,10570,36
20250318,140600,1122862570,10570,10570,10580,10570,184
20250318,140500,1120917600,10570,10580,10580,10560,304
20250318,140400,1117706010,10560,10580,10580,10560,13
20250318,140300,1117568690,10570,10570,10570,10560,1142
20250318,140200,1105499950,10570,10570,10570,10570,101
20250318,140100,1104432380,10570,10570,10570,10570,13
20250318,140000,1104294970,10570,10570,10570,10570,8
20250318,135900,1104210410,10570,10570,10570,10570,8
20250318,135800,1104125850,10560,10570,10570,10560,237
20250318,135700,1101621030,10570,10570,10570,10570,27
20250318,135600,1101335640,10570,10580,10580,10570,168
20250318,135500,1099559360,10580,10580,10580,10570,375
20250318,135400,1095593580,10570,10560,10570,10560,233
20250318,135300,1093130980,10570,10560,10570,10560,133
20250318,135200,1091725460,10570,10560,10570,10560,47
20250318,135100,1091228895,10570,10570,10570,10570,590
20250318,135000,1084992595,10570,10560,10570,10560,50
20250318,134900,1084464345,10560,10560,10570,10560,53
20250318,134800,1083904645,10560,10560,10560,10560,54
20250318,134700,1083334405,10550,10560,10560,10550,134
20250318,134600,1081920435,10560,10560,10560,10560,472
20250318,134500,1076936115,10560,10560,10560,10560,23
20250318,134400,1076693235,10560,10550,10570,10550,60
20250318,134300,1076059765,10550,10550,10550,10550,32
20250318,134200,1075722165,10570,10550,10570,10550,24
20250318,134100,1075468865,10550,10550,10550,10550,29
20250318,134000,1075162915,10550,10550,10550,10550,21
20250318,133900,1074941365,10550,10550,10550,10550,65
20250318,133800,1074255615,10560,10560,10560,10560,127
20250318,133700,1072914495,10570,10570,10570,10560,35
20250318,133600,1072544775,10560,10560,10560,10560,29
20250318,133500,1072238535,10560,10560,10560,10560,22
20250318,133400,1072006215,10550,10560,10570,10550,190
20250318,133300,1069999865,10560,10560,10560,10560,25
20250318,133200,1069735865,10560,10560,10560,10560,25
20250318,133100,1069471865,10560,10570,10570,10560,518
20250318,133000,1063998215,10560,10560,10570,10560,86
20250318,132900,1063089675,10570,10550,10570,10550,615
20250318,132800,1056595515,10560,10560,10560,10560,30
20250318,132700,1056278715,10560,10560,10560,10560,154
20250318,132600,1054652475,10560,10560,10570,10560,416
20250318,132500,1050259505,10560,10560,10560,10560,50
20250318,132400,1049731505,10560,10560,10560,10560,20
20250318,132300,1049520305,10570,10560,10570,10560,51
20250318,132200,1048981495,10560,10570,10570,10560,136
20250318,132100,1047544525,10570,10560,10570,10560,33
20250318,132000,1047195975,10560,10560,10570,10560,77
20250318,131900,1046382605,10560,10560,10560,10560,23
20250318,131800,1046139725,10570,10570,10570,10570,65
20250318,131700,1045452675,10570,10570,10580,10570,40
20250318,131600,1045029835,10570,10570,10580,10570,1058
20250318,131500,1033846515,10570,10570,10570,10570,260
20250318,131400,1031098315,10580,10570,10580,10570,47
20250318,131300,1030601285,10570,10580,10580,10570,56
20250318,131200,1030009115,10570,10570,10570,10570,24
20250318,131100,1029755435,10580,10570,10580,10570,132
20250318,131000,1028359455,10570,10570,10570,10570,29
20250318,130900,1028052925,10570,10560,10570,10560,91
20250318,130800,1027091955,10560,10570,10570,10560,256
20250318,130700,1024387925,10560,10570,10570,10560,1092
20250318,130600,1012845495,10580,10580,10580,10580,25
20250318,130500,1012580995,10570,10580,10580,10570,167
20250318,130400,1010815785,10570,10570,10580,10570,29
20250318,130300,1010509015,10570,10580,10580,10570,98
20250318,130200,1009472655,10580,10570,10580,10570,241
20250318,130100,1006925035,10580,10580,10580,10570,95
20250318,130000,1005920485,10580,10570,10580,10570,98
20250318,125900,1004883665,10570,10570,10580,10570,689
20250318,125800,997600665,10570,10570,10570,10570,5
20250318,125700,997547815,10570,10570,10580,10570,108
20250318,125600,996406055,10570,10580,10580,10570,73
20250318,125500,995634195,10570,10570,10570,10570,359
20250318,125400,991839565,10570,10560,10570,10560,85
20250318,125300,990941715,10570,10570,10570,10570,0
20250318,125200,990941715,10570,10560,10570,10560,72
20250318,125100,990181155,10570,10570,10570,10570,0
20250318,125000,990181155,10570,10560,10570,10560,83
20250318,124900,989304425,10570,10570,10570,10570,84
20250318,124800,988416545,10570,10570,10570,10560,211
20250318,124700,986186785,10570,10570,10580,10570,350
20250318,124600,982487275,10560,10560,10560,10560,62
20250318,124500,981832555,10570,10560,10570,10560,73
20250318,124400,981061415,10560,10560,10570,10560,951
20250318,124300,971018355,10560,10560,10560,10560,56
20250318,124200,970426995,10560,10560,10580,10560,104
20250318,124100,969327695,10560,10570,10570,10560,113
20250318,124000,968134195,10580,10570,10580,10570,206
20250318,123900,965956485,10570,10570,10570,10560,1534
20250318,123800,949742115,10570,10560,10570,10560,61
20250318,123700,949097715,10560,10570,10570,10560,67
20250318,123600,948389925,10570,10570,10570,10570,18
20250318,123500,948199665,10560,10570,10570,10560,92
20250318,123400,947227885,10560,10560,10560,10560,92
20250318,123300,946256365,10560,10560,10560,10560,1257
20250318,123200,932982445,10560,10560,10560,10550,101
20250318,123100,931916645,10550,10550,10550,10550,515
20250318,123000,926483395,10550,10550,10550,10540,77
20250318,122900,925671565,10540,10550,10550,10540,279
20250318,122800,922728675,10550,10550,10550,10540,172
20250318,122700,920914755,10550,10550,10550,10550,7
20250318,122600,920840905,10550,10550,10560,10550,142
20250318,122500,919342795,10540,10550,10550,10540,137
20250318,122400,917897525,10560,10550,10560,10550,315
20250318,122300,914574135,10550,10550,10560,10550,115
20250318,122200,913360735,10550,10550,10550,10550,79
20250318,122100,912527285,10550,10540,10550,10540,74
20250318,122000,911747185,10550,10550,10550,10550,72
20250318,121900,910987585,10550,10540,10550,10540,48
20250318,121800,910481655,10550,10540,10550,10540,35
20250318,121700,910112505,10540,10550,10550,10540,857
20250318,121600,901071815,10550,10550,10550,10550,2
20250318,121500,901050715,10550,10550,10560,10550,3028
20250318,121400,869077675,10540,10540,10540,10540,55
20250318,121300,868497975,10550,10540,10550,10540,154
20250318,121200,866874555,10540,10530,10540,10530,92
20250318,121100,865905395,10540,10540,10540,10540,25
20250318,121000,865641895,10530,10530,10530,10530,154
20250318,120900,864020275,10540,10540,10540,10540,36
20250318,120800,863640835,10530,10540,10540,10530,79
20250318,120700,862808715,10530,10530,10530,10530,5
20250318,120600,862756065,10530,10530,10540,10530,100
20250318,120500,861702815,10530,10530,10530,10530,0
20250318,120400,861702815,10530,10530,10540,10530,369
20250318,120300,857816995,10550,10550,10550,10550,0
20250318,120200,857816995,10550,10540,10550,10540,58
20250318,120100,857205425,10540,10540,10540,10540,11
20250318,120000,857089485,10540,10540,10540,10540,263
20250318,115900,854317465,10530,10540,10540,10530,357
20250318,115800,850555365,10540,10540,10540,10540,30
20250318,115700,850239165,10540,10540,10540,10540,41
20250318,115600,849807025,10540,10540,10540,10540,329
20250318,115500,846339365,10530,10540,10540,10530,78
20250318,115400,845517825,10540,10540,10540,10540,3
20250318,115300,845486205,10530,10540,10540,10530,55
20250318,115200,844907005,10530,10530,10530,10530,53
20250318,115100,844348915,10530,10530,10530,10530,11
20250318,115000,844233085,10530,10540,10540,10530,4
20250318,114900,844190955,10530,10530,10530,10530,1
20250318,114800,844180425,10530,10530,10530,10530,0
20250318,114700,844180425,10530,10530,10530,10530,111
20250318,114600,843011595,10530,10540,10540,10530,73
20250318,114500,842242575,10540,10540,10540,10540,14
20250318,114400,842095015,10540,10530,10540,10530,578
20250318,114300,836008585,10530,10530,10530,10530,0
20250318,114200,836008585,10530,10530,10530,10530,0
20250318,114100,836008585,10530,10530,10530,10530,0
20250318,114000,836008585,10530,10530,10530,10530,0
20250318,113900,836008585,10530,10530,10530,10530,0
20250318,113800,836008585,10530,10530,10530,10530,0
20250318,113700,836008585,10530,10530,10530,10530,0
20250318,113600,836008585,10530,10530,10530,10530,452
20250318,113500,831249025,10540,10530,10540,10530,829
20250318,113400,822519175,10520,10520,10520,10520,0
20250318,113300,822519175,10520,10530,10530,10520,95
20250318,113200,821519275,10530,10520,10530,10520,86
20250318,113100,820614305,10530,10530,10530,10530,0
20250318,113000,820614305,10530,10520,10530,10520,169
20250318,112900,818836185,10530,10530,10530,10530,5
20250318,112800,818783535,10530,10520,10530,10520,79
20250318,112700,817952250,10520,10520,10520,10520,500
20250318,112600,812692250,10525,10520,10525,10520,69
20250318,112500,811966250,10530,10520,10530,10520,87
20250318,112400,811050700,10520,10520,10530,10520,1252
20250318,112300,797879410,10530,10520,10530,10520,3
20250318,112200,797847840,10530,10520,10530,10520,71
20250318,112100,797100680,10530,10520,10530,10520,77
20250318,112000,796290400,10530,10530,10530,10530,10
20250318,111900,796185100,10530,10530,10530,10530,45
20250318,111800,795711250,10530,10530,10530,10530,1559
20250318,111700,779294980,10530,10530,10530,10530,1156
20250318,111600,767122300,10530,10540,10540,10530,3
20250318,111500,767090700,10530,10540,10540,10530,45
20250318,111400,766616750,10540,10540,10540,10540,60
20250318,111300,765984350,10540,10540,10540,10530,63
20250318,111200,765320860,10540,10540,10540,10540,5
20250318,111100,765268160,10530,10540,10540,10530,300
20250318,111000,762106620,10540,10540,10540,10530,168
20250318,110900,760336450,10530,10530,10530,10530,0
20250318,110800,760336450,10530,10540,10540,10530,67
20250318,110700,759630700,10530,10530,10530,10530,2
20250318,110600,759609640,10530,10540,10540,10530,1143
20250318,110500,747573540,10530,10540,10540,10530,551
20250318,110400,741766910,10550,10550,10550,10550,84
20250318,110300,740880710,10550,10550,10550,10550,7
20250318,110200,740806860,10550,10570,10570,10550,584
20250318,110100,734639380,10560,10560,10570,10560,100
20250318,110000,733582880,10570,10550,10570,10550,660
20250318,105900,726613050,10550,10550,10560,10540,1147
20250318,105800,714504970,10550,10550,10550,10550,117
20250318,105700,713270620,10550,10550,10550,10550,55
20250318,105600,712690370,10550,10550,10560,10550,134
20250318,105500,711276650,10550,10540,10550,10540,4198
20250318,105400,666987760,10530,10540,10540,10530,328
20250318,105300,663533440,10540,10540,10540,10540,104
20250318,105200,662437280,10550,10540,10550,10540,55
20250318,105100,661857530,10550,10540,10550,10540,77
20250318,105000,661045900,10540,10540,10550,10540,512
20250318,104900,655644680,10540,10540,10540,10540,150
20250318,104800,654063680,10540,10540,10540,10540,370
20250318,104700,650163880,10540,10540,10540,10540,80
20250318,104600,649320680,10540,10540,10540,10540,118
20250318,104500,648076960,10540,10550,10550,10540,477
20250318,104400,643044620,10550,10540,10550,10540,106
20250318,104300,641926880,10540,10540,10540,10540,50
20250318,104200,641399880,10540,10540,10540,10540,546
20250318,104100,635645040,10540,10540,10540,10540,9
20250318,104000,635550180,10540,10540,10550,10540,436
20250318,103900,630954420,10540,10540,10540,10540,182
20250318,103800,629036140,10540,10540,10540,10540,539
20250318,103700,623355080,10540,10540,10540,10540,56
20250318,103600,622764840,10540,10540,10540,10540,81
20250318,103500,621911100,10540,10550,10550,10540,137
20250318,103400,620466450,10550,10560,10560,10550,499
20250318,103300,615201990,10550,10550,10550,10550,51
20250318,103200,614663940,10550,10550,10550,10550,1000
20250318,103100,604113940,10560,10550,10560,10550,50
20250318,103000,603586430,10550,10550,10550,10550,0
20250318,102900,603586430,10550,10560,10560,10550,408
20250318,102800,599282020,10550,10560,10560,10550,625
20250318,102700,592686650,10560,10560,10560,10560,0
20250318,102600,592686650,10560,10550,10560,10550,119
20250318,102500,591430510,10560,10560,10560,10550,101
20250318,102400,590364150,10560,10560,10560,10550,195
20250318,102300,588305470,10560,10560,10560,10560,446
20250318,102200,583595710,10560,10560,10570,10560,949
20250318,102100,573574030,10560,10570,10570,10560,483
20250318,102000,568473030,10570,10570,10580,10570,516
20250318,101900,563017390,10580,10580,10580,10560,911
20250318,101800,553391890,10580,10570,10580,10570,1230
20250318,101700,540389750,10570,10570,10570,10570,91
20250318,101600,539427880,10570,10560,10570,10560,2160
20250318,101500,516596940,10560,10565,10565,10560,1048
20250318,101400,505529940,10560,10555,10560,10555,1772
20250318,101300,486817975,10550,10540,10550,10540,1439
20250318,101200,471637050,10530,10530,10530,10530,0
20250318,101100,471637050,10530,10540,10550,10530,1084
20250318,101000,460216320,10540,10540,10540,10540,3
20250318,100900,460184700,10540,10540,10540,10540,370
20250318,100800,456284900,10550,10540,10550,10530,291
20250318,100700,453217840,10550,10530,10550,10530,77
20250318,100600,452405780,10540,10530,10540,10530,1402
20250318,100500,437630170,10530,10530,10530,10530,23
20250318,100400,437387980,10530,10530,10530,10530,1197
20250318,100300,424783570,10530,10530,10530,10530,569
20250318,100200,418792000,10530,10530,10530,10520,261
20250318,100100,416044040,10530,10520,10530,10520,1761
20250318,100000,397503550,10530,10520,10530,10520,50
20250318,095900,396977060,10530,10530,10530,10530,24
20250318,095800,396724340,10520,10530,10540,10520,144
20250318,095700,395208000,10520,10530,10530,10520,1077
20250318,095600,383869190,10530,10530,10540,10530,93
20250318,095500,382889860,10520,10530,10530,10520,505
20250318,095400,377572720,10530,10530,10530,10530,112
20250318,095300,376393360,10520,10540,10540,10520,1048
20250318,095200,365347990,10540,10530,10540,10530,1230
20250318,095100,352384200,10530,10530,10530,10520,2299
20250318,095000,328197410,10540,10530,10540,10530,655
20250318,094900,321298710,10540,10530,10540,10530,142
20250318,094800,319802910,10530,10530,10540,10530,66
20250318,094700,319107640,10530,10530,10530,10530,91
20250318,094600,318149410,10530,10530,10530,10530,220
20250318,094500,315832810,10540,10520,10540,10520,494
20250318,094400,310631660,10530,10530,10540,10530,1394
20250318,094300,295952800,10530,10520,10530,10520,134
20250318,094200,294543090,10520,10520,10520,10510,1100
20250318,094100,282971640,10510,10510,10530,10510,1389
20250318,094000,268359140,10510,10520,10520,10510,179
20250318,093900,266477340,10500,10500,10510,10500,1149
20250318,093800,254403510,10500,10510,10510,10500,118
20250318,093700,253163930,10510,10500,10510,10500,146
20250318,093600,251629850,10510,10510,10510,10500,474
20250318,093500,246651440,10510,10510,10510,10510,27
20250318,093400,246367670,10520,10510,10520,10510,123
20250318,093300,245073850,10510,10520,10520,10500,1630
20250318,093200,227958560,10500,10520,10520,10500,7
20250318,093100,227884940,10520,10500,10520,10490,1183
20250318,093000,215463920,10500,10490,10500,10490,88
20250318,092900,214540680,10470,10480,10490,10470,3536
20250318,092800,177483710,10480,10480,10490,10480,398
20250318,092700,173312610,10490,10490,10490,10480,174
20250318,092600,171488360,10490,10490,10490,10490,49
20250318,092500,170974350,10500,10490,10500,10490,222
20250318,092400,168645350,10500,10490,10500,10490,418
20250318,092300,164260510,10490,10490,10500,10490,391
20250318,092200,160158880,10490,10500,10500,10490,193
20250318,092100,158133340,10500,10500,10500,10500,83
20250318,092000,157261840,10500,10500,10500,10500,153
20250318,091900,155655340,10500,10500,10500,10500,160
20250318,091800,153975340,10500,10490,10500,10490,782
20250318,091700,145764470,10490,10510,10510,10490,114
20250318,091600,144567610,10490,10510,10510,10490,983
20250318,091500,134253530,10510,10520,10520,10490,367
20250318,091400,130399480,10520,10520,10520,10500,477
20250318,091300,125386440,10530,10520,10530,10520,36
20250318,091200,125007460,10530,10530,10530,10530,57
20250318,091100,124407250,10530,10530,10530,10530,59
20250318,091000,123785980,10540,10500,10540,10490,1105
20250318,090900,112185360,10500,10540,10550,10500,2512
20250318,090800,85779600,10520,10550,10550,10520,332
20250318,090700,82281810,10540,10550,10550,10540,781
20250318,090600,74042800,10540,10530,10550,10530,164
20250318,090500,72314470,10530,10540,10540,10530,247
20250318,090400,69711190,10550,10540,10550,10510,2282
20250318,090300,45676610,10540,10530,10560,10530,1745
20250318,090200,27271970,10530,10540,10540,10530,407
20250318,090100,22982210,10540,10540,10540,10540,230
20250318,090000,20558010,10550,10540,10550,10510,1951
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191900 1400647165 10560 10560 10560 10560 2558
3 20250318 191800 1400647165 10560 10560 10560 10560 0
4 20250318 191700 1400647165 10560 10560 10560 10560 0
5 20250318 191600 1400647165 10560 10560 10560 10560 0
6 20250318 191500 1400647165 10560 10560 10560 10560 0
7 20250318 191400 1400647165 10560 10560 10560 10560 0
8 20250318 191300 1400647165 10560 10560 10560 10560 0
9 20250318 191200 1400647165 10560 10560 10560 10560 0
10 20250318 191100 1400647165 10560 10560 10560 10560 0
11 20250318 191000 1400647165 10560 10560 10560 10560 0
12 20250318 190900 1400647165 10560 10560 10560 10560 0
13 20250318 190800 1400647165 10560 10560 10560 10560 0
14 20250318 190700 1400647165 10560 10560 10560 10560 0
15 20250318 190600 1400647165 10560 10560 10560 10560 0
16 20250318 190500 1400647165 10560 10560 10560 10560 0
17 20250318 190400 1400647165 10560 10560 10560 10560 0
18 20250318 190300 1400647165 10560 10560 10560 10560 0
19 20250318 190200 1400647165 10560 10560 10560 10560 0
20 20250318 190100 1400647165 10560 10560 10560 10560 0
21 20250318 190000 1400647165 10560 10560 10560 10560 0
22 20250318 185900 1400647165 10560 10560 10560 10560 0
23 20250318 185800 1400647165 10560 10560 10560 10560 0
24 20250318 185700 1400647165 10560 10560 10560 10560 0
25 20250318 185600 1400647165 10560 10560 10560 10560 0
26 20250318 185500 1400647165 10560 10560 10560 10560 0
27 20250318 185400 1400647165 10560 10560 10560 10560 0
28 20250318 185300 1400647165 10560 10560 10560 10560 0
29 20250318 185200 1400647165 10560 10560 10560 10560 0
30 20250318 185100 1400647165 10560 10560 10560 10560 0
31 20250318 185000 1400647165 10560 10560 10560 10560 0
32 20250318 184900 1400647165 10560 10560 10560 10560 2558
33 20250318 184800 1400647165 10560 10560 10560 10560 0
34 20250318 184700 1400647165 10560 10560 10560 10560 0
35 20250318 184600 1400647165 10560 10560 10560 10560 0
36 20250318 184500 1400647165 10560 10560 10560 10560 0
37 20250318 184400 1400647165 10560 10560 10560 10560 0
38 20250318 184300 1400647165 10560 10560 10560 10560 0
39 20250318 184200 1400647165 10560 10560 10560 10560 0
40 20250318 184100 1400647165 10560 10560 10560 10560 0
41 20250318 184000 1400647165 10560 10560 10560 10560 0
42 20250318 183900 1400647165 10560 10560 10560 10560 0
43 20250318 183800 1400647165 10560 10560 10560 10560 0
44 20250318 183700 1400647165 10560 10560 10560 10560 0
45 20250318 183600 1400647165 10560 10560 10560 10560 0
46 20250318 183500 1400647165 10560 10560 10560 10560 0
47 20250318 183400 1400647165 10560 10560 10560 10560 0
48 20250318 183300 1400647165 10560 10560 10560 10560 0
49 20250318 183200 1400647165 10560 10560 10560 10560 0
50 20250318 183100 1400647165 10560 10560 10560 10560 0
51 20250318 183000 1400647165 10560 10560 10560 10560 0
52 20250318 182900 1400647165 10560 10560 10560 10560 0
53 20250318 182800 1400647165 10560 10560 10560 10560 0
54 20250318 182700 1400647165 10560 10560 10560 10560 0
55 20250318 182600 1400647165 10560 10560 10560 10560 0
56 20250318 182500 1400647165 10560 10560 10560 10560 0
57 20250318 182400 1400647165 10560 10560 10560 10560 0
58 20250318 182300 1400647165 10560 10560 10560 10560 0
59 20250318 182200 1400647165 10560 10560 10560 10560 0
60 20250318 182100 1400647165 10560 10560 10560 10560 0
61 20250318 182000 1400647165 10560 10560 10560 10560 0
62 20250318 181900 1400647165 10560 10560 10560 10560 2558
63 20250318 181800 1400647165 10560 10560 10560 10560 0
64 20250318 181700 1400647165 10560 10560 10560 10560 0
65 20250318 181600 1400647165 10560 10560 10560 10560 0
66 20250318 181500 1400647165 10560 10560 10560 10560 0
67 20250318 181400 1400647165 10560 10560 10560 10560 0
68 20250318 181300 1400647165 10560 10560 10560 10560 0
69 20250318 181200 1400647165 10560 10560 10560 10560 0
70 20250318 181100 1400647165 10560 10560 10560 10560 0
71 20250318 181000 1400647165 10560 10560 10560 10560 0
72 20250318 180900 1400647165 10560 10560 10560 10560 0
73 20250318 180800 1400647165 10560 10560 10560 10560 0
74 20250318 180700 1400647165 10560 10560 10560 10560 0
75 20250318 180600 1400647165 10560 10560 10560 10560 0
76 20250318 180500 1400647165 10560 10560 10560 10560 0
77 20250318 180400 1400647165 10560 10560 10560 10560 0
78 20250318 180300 1400647165 10560 10560 10560 10560 0
79 20250318 180200 1400647165 10560 10560 10560 10560 0
80 20250318 180100 1400647165 10560 10560 10560 10560 0
81 20250318 180000 1400647165 10560 10560 10560 10560 0
82 20250318 175900 1400647165 10560 10560 10560 10560 0
83 20250318 175800 1400647165 10560 10560 10560 10560 0
84 20250318 175700 1400647165 10560 10560 10560 10560 0
85 20250318 175600 1400647165 10560 10560 10560 10560 0
86 20250318 175500 1400647165 10560 10560 10560 10560 0
87 20250318 175400 1400647165 10560 10560 10560 10560 0
88 20250318 175300 1400647165 10560 10560 10560 10560 0
89 20250318 175200 1400647165 10560 10560 10560 10560 0
90 20250318 175100 1400647165 10560 10560 10560 10560 0
91 20250318 175000 1400647165 10560 10560 10560 10560 0
92 20250318 174900 1400647165 10560 10560 10560 10560 2558
93 20250318 174800 1400647165 10560 10560 10560 10560 0
94 20250318 174700 1400647165 10560 10560 10560 10560 0
95 20250318 174600 1400647165 10560 10560 10560 10560 0
96 20250318 174500 1400647165 10560 10560 10560 10560 0
97 20250318 174400 1400647165 10560 10560 10560 10560 0
98 20250318 174300 1400647165 10560 10560 10560 10560 0
99 20250318 174200 1400647165 10560 10560 10560 10560 0
100 20250318 174100 1400647165 10560 10560 10560 10560 0
101 20250318 174000 1400647165 10560 10560 10560 10560 0
102 20250318 173900 1400647165 10560 10560 10560 10560 0
103 20250318 173800 1400647165 10560 10560 10560 10560 0
104 20250318 173700 1400647165 10560 10560 10560 10560 0
105 20250318 173600 1400647165 10560 10560 10560 10560 0
106 20250318 173500 1400647165 10560 10560 10560 10560 0
107 20250318 173400 1400647165 10560 10560 10560 10560 0
108 20250318 173300 1400647165 10560 10560 10560 10560 0
109 20250318 173200 1400647165 10560 10560 10560 10560 0
110 20250318 173100 1400647165 10560 10560 10560 10560 0
111 20250318 173000 1400647165 10560 10560 10560 10560 0
112 20250318 172900 1400647165 10560 10560 10560 10560 0
113 20250318 172800 1400647165 10560 10560 10560 10560 0
114 20250318 172700 1400647165 10560 10560 10560 10560 0
115 20250318 172600 1400647165 10560 10560 10560 10560 0
116 20250318 172500 1400647165 10560 10560 10560 10560 0
117 20250318 172400 1400647165 10560 10560 10560 10560 0
118 20250318 172300 1400647165 10560 10560 10560 10560 0
119 20250318 172200 1400647165 10560 10560 10560 10560 0
120 20250318 172100 1400647165 10560 10560 10560 10560 0
121 20250318 172000 1400647165 10560 10560 10560 10560 0
122 20250318 171900 1400647165 10560 10560 10560 10560 2558
123 20250318 171800 1400647165 10560 10560 10560 10560 0
124 20250318 171700 1400647165 10560 10560 10560 10560 0
125 20250318 171600 1400647165 10560 10560 10560 10560 0
126 20250318 171500 1400647165 10560 10560 10560 10560 0
127 20250318 171400 1400647165 10560 10560 10560 10560 0
128 20250318 171300 1400647165 10560 10560 10560 10560 0
129 20250318 171200 1400647165 10560 10560 10560 10560 0
130 20250318 171100 1400647165 10560 10560 10560 10560 0
131 20250318 171000 1400647165 10560 10560 10560 10560 0
132 20250318 170900 1400647165 10560 10560 10560 10560 0
133 20250318 170800 1400647165 10560 10560 10560 10560 0
134 20250318 170700 1400647165 10560 10560 10560 10560 0
135 20250318 170600 1400647165 10560 10560 10560 10560 0
136 20250318 170500 1400647165 10560 10560 10560 10560 0
137 20250318 170400 1400647165 10560 10560 10560 10560 0
138 20250318 170300 1400647165 10560 10560 10560 10560 0
139 20250318 170200 1400647165 10560 10560 10560 10560 0
140 20250318 170100 1400647165 10560 10560 10560 10560 0
141 20250318 170000 1400647165 10560 10560 10560 10560 0
142 20250318 165900 1400647165 10560 10560 10560 10560 0
143 20250318 165800 1400647165 10560 10560 10560 10560 0
144 20250318 165700 1400647165 10560 10560 10560 10560 0
145 20250318 165600 1400647165 10560 10560 10560 10560 0
146 20250318 165500 1400647165 10560 10560 10560 10560 0
147 20250318 165400 1400647165 10560 10560 10560 10560 0
148 20250318 165300 1400647165 10560 10560 10560 10560 0
149 20250318 165200 1400647165 10560 10560 10560 10560 0
150 20250318 165100 1400647165 10560 10560 10560 10560 0
151 20250318 165000 1400647165 10560 10560 10560 10560 0
152 20250318 164900 1400647165 10560 10560 10560 10560 2558
153 20250318 164800 1400647165 10560 10560 10560 10560 0
154 20250318 164700 1400647165 10560 10560 10560 10560 0
155 20250318 164600 1400647165 10560 10560 10560 10560 0
156 20250318 164500 1400647165 10560 10560 10560 10560 0
157 20250318 164400 1400647165 10560 10560 10560 10560 0
158 20250318 164300 1400647165 10560 10560 10560 10560 0
159 20250318 164200 1400647165 10560 10560 10560 10560 0
160 20250318 164100 1400647165 10560 10560 10560 10560 0
161 20250318 164000 1400647165 10560 10560 10560 10560 0
162 20250318 163900 1400647165 10560 10560 10560 10560 0
163 20250318 163800 1400647165 10560 10560 10560 10560 0
164 20250318 163700 1400647165 10560 10560 10560 10560 0
165 20250318 163600 1400647165 10560 10560 10560 10560 0
166 20250318 163500 1400647165 10560 10560 10560 10560 0
167 20250318 163400 1400647165 10560 10560 10560 10560 0
168 20250318 163300 1400647165 10560 10560 10560 10560 0
169 20250318 163200 1400647165 10560 10560 10560 10560 0
170 20250318 163100 1400647165 10560 10560 10560 10560 0
171 20250318 163000 1400647165 10560 10560 10560 10560 0
172 20250318 162900 1400647165 10560 10560 10560 10560 0
173 20250318 162800 1400647165 10560 10560 10560 10560 0
174 20250318 162700 1400647165 10560 10560 10560 10560 0
175 20250318 162600 1400647165 10560 10560 10560 10560 0
176 20250318 162500 1400647165 10560 10560 10560 10560 0
177 20250318 162400 1400647165 10560 10560 10560 10560 0
178 20250318 162300 1400647165 10560 10560 10560 10560 0
179 20250318 162200 1400647165 10560 10560 10560 10560 0
180 20250318 162100 1400647165 10560 10560 10560 10560 0
181 20250318 162000 1400647165 10560 10560 10560 10560 0
182 20250318 161900 1400647165 10560 10560 10560 10560 2558
183 20250318 161800 1400647165 10560 10560 10560 10560 0
184 20250318 161700 1400647165 10560 10560 10560 10560 0
185 20250318 161600 1400647165 10560 10560 10560 10560 0
186 20250318 161500 1400647165 10560 10560 10560 10560 0
187 20250318 161400 1400647165 10560 10560 10560 10560 0
188 20250318 161300 1400647165 10560 10560 10560 10560 0
189 20250318 161200 1400647165 10560 10560 10560 10560 0
190 20250318 161100 1400647165 10560 10560 10560 10560 0
191 20250318 161000 1400647165 10560 10560 10560 10560 0
192 20250318 160900 1400647165 10560 10560 10560 10560 0
193 20250318 160800 1400647165 10560 10560 10560 10560 0
194 20250318 160700 1400647165 10560 10560 10560 10560 0
195 20250318 160600 1400647165 10560 10560 10560 10560 0
196 20250318 160500 1400647165 10560 10560 10560 10560 0
197 20250318 160400 1400647165 10560 10560 10560 10560 0
198 20250318 160300 1400647165 10560 10560 10560 10560 0
199 20250318 160200 1400647165 10560 10560 10560 10560 0
200 20250318 160100 1400647165 10560 10560 10560 10560 0
201 20250318 160000 1400647165 10560 10560 10560 10560 0
202 20250318 155900 1400647165 10560 10560 10560 10560 0
203 20250318 155800 1400647165 10560 10560 10560 10560 0
204 20250318 155700 1400647165 10560 10560 10560 10560 0
205 20250318 155600 1400647165 10560 10560 10560 10560 0
206 20250318 155500 1400647165 10560 10560 10560 10560 0
207 20250318 155400 1400647165 10560 10560 10560 10560 0
208 20250318 155300 1400647165 10560 10560 10560 10560 0
209 20250318 155200 1400647165 10560 10560 10560 10560 0
210 20250318 155100 1400647165 10560 10560 10560 10560 0
211 20250318 155000 1400647165 10560 10560 10560 10560 0
212 20250318 154900 1400647165 10560 10560 10560 10560 2558
213 20250318 154800 1400647165 10560 10560 10560 10560 0
214 20250318 154700 1400647165 10560 10560 10560 10560 0
215 20250318 154600 1400647165 10560 10560 10560 10560 0
216 20250318 154500 1400647165 10560 10560 10560 10560 0
217 20250318 154400 1400647165 10560 10560 10560 10560 0
218 20250318 154300 1400647165 10560 10560 10560 10560 0
219 20250318 154200 1400647165 10560 10560 10560 10560 0
220 20250318 154100 1400647165 10560 10560 10560 10560 0
221 20250318 154000 1400647165 10560 10560 10560 10560 0
222 20250318 153900 1400647165 10560 10560 10560 10560 0
223 20250318 153800 1400647165 10560 10560 10560 10560 0
224 20250318 153700 1400647165 10560 10560 10560 10560 0
225 20250318 153600 1400647165 10560 10560 10560 10560 0
226 20250318 153500 1400647165 10560 10560 10560 10560 0
227 20250318 153400 1400647165 10560 10560 10560 10560 0
228 20250318 153300 1400647165 10560 10560 10560 10560 0
229 20250318 153200 1400647165 10560 10560 10560 10560 0
230 20250318 153100 1400647165 10560 10560 10560 10560 0
231 20250318 153000 1400647165 10560 10560 10560 10560 2558
232 20250318 152900 1373634685 10560 10560 10560 10560 0
233 20250318 152800 1373634685 10560 10560 10560 10560 0
234 20250318 152700 1373634685 10560 10560 10560 10560 0
235 20250318 152600 1373634685 10560 10560 10560 10560 0
236 20250318 152500 1373634685 10560 10560 10560 10560 0
237 20250318 152400 1373634685 10560 10560 10560 10560 0
238 20250318 152300 1373634685 10560 10560 10560 10560 0
239 20250318 152200 1373634685 10560 10560 10560 10560 0
240 20250318 152100 1373634685 10560 10560 10560 10560 0
241 20250318 152000 1373634685 10560 10560 10560 10560 0
242 20250318 151900 1373634685 10560 10565 10570 10550 941
243 20250318 151800 1363703150 10560 10570 10570 10560 239
244 20250318 151700 1361177875 10570 10570 10570 10570 230
245 20250318 151600 1358746775 10570 10570 10570 10570 12
246 20250318 151500 1358619935 10580 10580 10580 10580 484
247 20250318 151400 1353499215 10570 10570 10570 10570 158
248 20250318 151300 1351829155 10570 10570 10570 10570 39
249 20250318 151200 1351416925 10570 10570 10570 10570 54
250 20250318 151100 1350846145 10570 10570 10570 10570 257
251 20250318 151000 1348129655 10570 10570 10580 10570 1356
252 20250318 150900 1333793745 10570 10570 10580 10570 54
253 20250318 150800 1333222955 10570 10570 10570 10570 155
254 20250318 150700 1331584605 10570 10570 10570 10570 549
255 20250318 150600 1325781675 10570 10570 10570 10570 12
256 20250318 150500 1325654835 10570 10570 10570 10570 38
257 20250318 150400 1325253175 10570 10560 10570 10560 1517
258 20250318 150300 1309219235 10560 10560 10560 10560 231
259 20250318 150200 1306779875 10560 10560 10560 10560 5
260 20250318 150100 1306727075 10570 10560 10570 10560 11
261 20250318 150000 1306610825 10570 10570 10570 10570 2
262 20250318 145900 1306589685 10560 10550 10560 10550 5
263 20250318 145800 1306536895 10550 10550 10560 10550 4
264 20250318 145700 1306494675 10560 10560 10560 10560 600
265 20250318 145600 1300158675 10570 10570 10570 10570 1
266 20250318 145500 1300148105 10560 10560 10560 10560 71
267 20250318 145400 1299398345 10560 10560 10560 10560 0
268 20250318 145300 1299398345 10560 10560 10560 10560 54
269 20250318 145200 1298828105 10550 10550 10550 10550 2000
270 20250318 145100 1277728105 10560 10560 10560 10560 76
271 20250318 145000 1276925545 10560 10560 10560 10560 455
272 20250318 144900 1272120745 10560 10560 10560 10560 218
273 20250318 144800 1269818665 10560 10550 10560 10550 2022
274 20250318 144700 1248471795 10560 10560 10560 10560 0
275 20250318 144600 1248471795 10560 10560 10560 10560 1029
276 20250318 144500 1237605555 10550 10550 10550 10550 20
277 20250318 144400 1237394555 10550 10560 10560 10550 300
278 20250318 144300 1234229455 10550 10560 10560 10550 484
279 20250318 144200 1229120275 10570 10560 10570 10560 2131
280 20250318 144100 1206596805 10570 10560 10570 10560 165
281 20250318 144000 1204854275 10570 10560 10570 10560 568
282 20250318 143900 1198855135 10570 10570 10570 10570 2
283 20250318 143800 1198833995 10570 10570 10570 10570 0
284 20250318 143700 1198833995 10570 10570 10570 10570 0
285 20250318 143600 1198833995 10570 10570 10570 10570 5
286 20250318 143500 1198781145 10570 10570 10570 10570 51
287 20250318 143400 1198242075 10570 10570 10570 10565 451
288 20250318 143300 1193475010 10580 10580 10580 10580 1
289 20250318 143200 1193464430 10580 10570 10580 10570 447
290 20250318 143100 1188735190 10570 10570 10570 10570 70
291 20250318 143000 1187995290 10570 10570 10570 10570 1763
292 20250318 142900 1169360380 10570 10560 10570 10560 4
293 20250318 142800 1169318120 10570 10570 10570 10570 20
294 20250318 142700 1169106720 10560 10570 10570 10560 47
295 20250318 142600 1168609940 10560 10560 10560 10560 0
296 20250318 142500 1168609940 10560 10560 10560 10560 1
297 20250318 142400 1168599380 10560 10560 10560 10560 300
298 20250318 142300 1165431380 10560 10560 10560 10560 1
299 20250318 142200 1165420820 10570 10570 10570 10570 249
300 20250318 142100 1162788890 10570 10560 10570 10560 335
301 20250318 142000 1159248050 10570 10570 10570 10570 3
302 20250318 141900 1159216340 10570 10560 10570 10560 8
303 20250318 141800 1159131790 10570 10570 10570 10570 1028
304 20250318 141700 1148265830 10570 10570 10570 10570 0
305 20250318 141600 1148265830 10570 10570 10570 10570 3
306 20250318 141500 1148234120 10570 10580 10580 10570 55
307 20250318 141400 1147652720 10580 10570 10580 10570 4
308 20250318 141300 1147610410 10580 10580 10580 10580 97
309 20250318 141200 1146584150 10570 10570 10570 10570 3
310 20250318 141100 1146552440 10570 10580 10580 10570 1955
311 20250318 141000 1125888040 10570 10570 10570 10570 0
312 20250318 140900 1125888040 10570 10570 10580 10570 249
313 20250318 140800 1123253670 10570 10570 10570 10570 1
314 20250318 140700 1123243100 10570 10570 10580 10570 36
315 20250318 140600 1122862570 10570 10570 10580 10570 184
316 20250318 140500 1120917600 10570 10580 10580 10560 304
317 20250318 140400 1117706010 10560 10580 10580 10560 13
318 20250318 140300 1117568690 10570 10570 10570 10560 1142
319 20250318 140200 1105499950 10570 10570 10570 10570 101
320 20250318 140100 1104432380 10570 10570 10570 10570 13
321 20250318 140000 1104294970 10570 10570 10570 10570 8
322 20250318 135900 1104210410 10570 10570 10570 10570 8
323 20250318 135800 1104125850 10560 10570 10570 10560 237
324 20250318 135700 1101621030 10570 10570 10570 10570 27
325 20250318 135600 1101335640 10570 10580 10580 10570 168
326 20250318 135500 1099559360 10580 10580 10580 10570 375
327 20250318 135400 1095593580 10570 10560 10570 10560 233
328 20250318 135300 1093130980 10570 10560 10570 10560 133
329 20250318 135200 1091725460 10570 10560 10570 10560 47
330 20250318 135100 1091228895 10570 10570 10570 10570 590
331 20250318 135000 1084992595 10570 10560 10570 10560 50
332 20250318 134900 1084464345 10560 10560 10570 10560 53
333 20250318 134800 1083904645 10560 10560 10560 10560 54
334 20250318 134700 1083334405 10550 10560 10560 10550 134
335 20250318 134600 1081920435 10560 10560 10560 10560 472
336 20250318 134500 1076936115 10560 10560 10560 10560 23
337 20250318 134400 1076693235 10560 10550 10570 10550 60
338 20250318 134300 1076059765 10550 10550 10550 10550 32
339 20250318 134200 1075722165 10570 10550 10570 10550 24
340 20250318 134100 1075468865 10550 10550 10550 10550 29
341 20250318 134000 1075162915 10550 10550 10550 10550 21
342 20250318 133900 1074941365 10550 10550 10550 10550 65
343 20250318 133800 1074255615 10560 10560 10560 10560 127
344 20250318 133700 1072914495 10570 10570 10570 10560 35
345 20250318 133600 1072544775 10560 10560 10560 10560 29
346 20250318 133500 1072238535 10560 10560 10560 10560 22
347 20250318 133400 1072006215 10550 10560 10570 10550 190
348 20250318 133300 1069999865 10560 10560 10560 10560 25
349 20250318 133200 1069735865 10560 10560 10560 10560 25
350 20250318 133100 1069471865 10560 10570 10570 10560 518
351 20250318 133000 1063998215 10560 10560 10570 10560 86
352 20250318 132900 1063089675 10570 10550 10570 10550 615
353 20250318 132800 1056595515 10560 10560 10560 10560 30
354 20250318 132700 1056278715 10560 10560 10560 10560 154
355 20250318 132600 1054652475 10560 10560 10570 10560 416
356 20250318 132500 1050259505 10560 10560 10560 10560 50
357 20250318 132400 1049731505 10560 10560 10560 10560 20
358 20250318 132300 1049520305 10570 10560 10570 10560 51
359 20250318 132200 1048981495 10560 10570 10570 10560 136
360 20250318 132100 1047544525 10570 10560 10570 10560 33
361 20250318 132000 1047195975 10560 10560 10570 10560 77
362 20250318 131900 1046382605 10560 10560 10560 10560 23
363 20250318 131800 1046139725 10570 10570 10570 10570 65
364 20250318 131700 1045452675 10570 10570 10580 10570 40
365 20250318 131600 1045029835 10570 10570 10580 10570 1058
366 20250318 131500 1033846515 10570 10570 10570 10570 260
367 20250318 131400 1031098315 10580 10570 10580 10570 47
368 20250318 131300 1030601285 10570 10580 10580 10570 56
369 20250318 131200 1030009115 10570 10570 10570 10570 24
370 20250318 131100 1029755435 10580 10570 10580 10570 132
371 20250318 131000 1028359455 10570 10570 10570 10570 29
372 20250318 130900 1028052925 10570 10560 10570 10560 91
373 20250318 130800 1027091955 10560 10570 10570 10560 256
374 20250318 130700 1024387925 10560 10570 10570 10560 1092
375 20250318 130600 1012845495 10580 10580 10580 10580 25
376 20250318 130500 1012580995 10570 10580 10580 10570 167
377 20250318 130400 1010815785 10570 10570 10580 10570 29
378 20250318 130300 1010509015 10570 10580 10580 10570 98
379 20250318 130200 1009472655 10580 10570 10580 10570 241
380 20250318 130100 1006925035 10580 10580 10580 10570 95
381 20250318 130000 1005920485 10580 10570 10580 10570 98
382 20250318 125900 1004883665 10570 10570 10580 10570 689
383 20250318 125800 997600665 10570 10570 10570 10570 5
384 20250318 125700 997547815 10570 10570 10580 10570 108
385 20250318 125600 996406055 10570 10580 10580 10570 73
386 20250318 125500 995634195 10570 10570 10570 10570 359
387 20250318 125400 991839565 10570 10560 10570 10560 85
388 20250318 125300 990941715 10570 10570 10570 10570 0
389 20250318 125200 990941715 10570 10560 10570 10560 72
390 20250318 125100 990181155 10570 10570 10570 10570 0
391 20250318 125000 990181155 10570 10560 10570 10560 83
392 20250318 124900 989304425 10570 10570 10570 10570 84
393 20250318 124800 988416545 10570 10570 10570 10560 211
394 20250318 124700 986186785 10570 10570 10580 10570 350
395 20250318 124600 982487275 10560 10560 10560 10560 62
396 20250318 124500 981832555 10570 10560 10570 10560 73
397 20250318 124400 981061415 10560 10560 10570 10560 951
398 20250318 124300 971018355 10560 10560 10560 10560 56
399 20250318 124200 970426995 10560 10560 10580 10560 104
400 20250318 124100 969327695 10560 10570 10570 10560 113
401 20250318 124000 968134195 10580 10570 10580 10570 206
402 20250318 123900 965956485 10570 10570 10570 10560 1534
403 20250318 123800 949742115 10570 10560 10570 10560 61
404 20250318 123700 949097715 10560 10570 10570 10560 67
405 20250318 123600 948389925 10570 10570 10570 10570 18
406 20250318 123500 948199665 10560 10570 10570 10560 92
407 20250318 123400 947227885 10560 10560 10560 10560 92
408 20250318 123300 946256365 10560 10560 10560 10560 1257
409 20250318 123200 932982445 10560 10560 10560 10550 101
410 20250318 123100 931916645 10550 10550 10550 10550 515
411 20250318 123000 926483395 10550 10550 10550 10540 77
412 20250318 122900 925671565 10540 10550 10550 10540 279
413 20250318 122800 922728675 10550 10550 10550 10540 172
414 20250318 122700 920914755 10550 10550 10550 10550 7
415 20250318 122600 920840905 10550 10550 10560 10550 142
416 20250318 122500 919342795 10540 10550 10550 10540 137
417 20250318 122400 917897525 10560 10550 10560 10550 315
418 20250318 122300 914574135 10550 10550 10560 10550 115
419 20250318 122200 913360735 10550 10550 10550 10550 79
420 20250318 122100 912527285 10550 10540 10550 10540 74
421 20250318 122000 911747185 10550 10550 10550 10550 72
422 20250318 121900 910987585 10550 10540 10550 10540 48
423 20250318 121800 910481655 10550 10540 10550 10540 35
424 20250318 121700 910112505 10540 10550 10550 10540 857
425 20250318 121600 901071815 10550 10550 10550 10550 2
426 20250318 121500 901050715 10550 10550 10560 10550 3028
427 20250318 121400 869077675 10540 10540 10540 10540 55
428 20250318 121300 868497975 10550 10540 10550 10540 154
429 20250318 121200 866874555 10540 10530 10540 10530 92
430 20250318 121100 865905395 10540 10540 10540 10540 25
431 20250318 121000 865641895 10530 10530 10530 10530 154
432 20250318 120900 864020275 10540 10540 10540 10540 36
433 20250318 120800 863640835 10530 10540 10540 10530 79
434 20250318 120700 862808715 10530 10530 10530 10530 5
435 20250318 120600 862756065 10530 10530 10540 10530 100
436 20250318 120500 861702815 10530 10530 10530 10530 0
437 20250318 120400 861702815 10530 10530 10540 10530 369
438 20250318 120300 857816995 10550 10550 10550 10550 0
439 20250318 120200 857816995 10550 10540 10550 10540 58
440 20250318 120100 857205425 10540 10540 10540 10540 11
441 20250318 120000 857089485 10540 10540 10540 10540 263
442 20250318 115900 854317465 10530 10540 10540 10530 357
443 20250318 115800 850555365 10540 10540 10540 10540 30
444 20250318 115700 850239165 10540 10540 10540 10540 41
445 20250318 115600 849807025 10540 10540 10540 10540 329
446 20250318 115500 846339365 10530 10540 10540 10530 78
447 20250318 115400 845517825 10540 10540 10540 10540 3
448 20250318 115300 845486205 10530 10540 10540 10530 55
449 20250318 115200 844907005 10530 10530 10530 10530 53
450 20250318 115100 844348915 10530 10530 10530 10530 11
451 20250318 115000 844233085 10530 10540 10540 10530 4
452 20250318 114900 844190955 10530 10530 10530 10530 1
453 20250318 114800 844180425 10530 10530 10530 10530 0
454 20250318 114700 844180425 10530 10530 10530 10530 111
455 20250318 114600 843011595 10530 10540 10540 10530 73
456 20250318 114500 842242575 10540 10540 10540 10540 14
457 20250318 114400 842095015 10540 10530 10540 10530 578
458 20250318 114300 836008585 10530 10530 10530 10530 0
459 20250318 114200 836008585 10530 10530 10530 10530 0
460 20250318 114100 836008585 10530 10530 10530 10530 0
461 20250318 114000 836008585 10530 10530 10530 10530 0
462 20250318 113900 836008585 10530 10530 10530 10530 0
463 20250318 113800 836008585 10530 10530 10530 10530 0
464 20250318 113700 836008585 10530 10530 10530 10530 0
465 20250318 113600 836008585 10530 10530 10530 10530 452
466 20250318 113500 831249025 10540 10530 10540 10530 829
467 20250318 113400 822519175 10520 10520 10520 10520 0
468 20250318 113300 822519175 10520 10530 10530 10520 95
469 20250318 113200 821519275 10530 10520 10530 10520 86
470 20250318 113100 820614305 10530 10530 10530 10530 0
471 20250318 113000 820614305 10530 10520 10530 10520 169
472 20250318 112900 818836185 10530 10530 10530 10530 5
473 20250318 112800 818783535 10530 10520 10530 10520 79
474 20250318 112700 817952250 10520 10520 10520 10520 500
475 20250318 112600 812692250 10525 10520 10525 10520 69
476 20250318 112500 811966250 10530 10520 10530 10520 87
477 20250318 112400 811050700 10520 10520 10530 10520 1252
478 20250318 112300 797879410 10530 10520 10530 10520 3
479 20250318 112200 797847840 10530 10520 10530 10520 71
480 20250318 112100 797100680 10530 10520 10530 10520 77
481 20250318 112000 796290400 10530 10530 10530 10530 10
482 20250318 111900 796185100 10530 10530 10530 10530 45
483 20250318 111800 795711250 10530 10530 10530 10530 1559
484 20250318 111700 779294980 10530 10530 10530 10530 1156
485 20250318 111600 767122300 10530 10540 10540 10530 3
486 20250318 111500 767090700 10530 10540 10540 10530 45
487 20250318 111400 766616750 10540 10540 10540 10540 60
488 20250318 111300 765984350 10540 10540 10540 10530 63
489 20250318 111200 765320860 10540 10540 10540 10540 5
490 20250318 111100 765268160 10530 10540 10540 10530 300
491 20250318 111000 762106620 10540 10540 10540 10530 168
492 20250318 110900 760336450 10530 10530 10530 10530 0
493 20250318 110800 760336450 10530 10540 10540 10530 67
494 20250318 110700 759630700 10530 10530 10530 10530 2
495 20250318 110600 759609640 10530 10540 10540 10530 1143
496 20250318 110500 747573540 10530 10540 10540 10530 551
497 20250318 110400 741766910 10550 10550 10550 10550 84
498 20250318 110300 740880710 10550 10550 10550 10550 7
499 20250318 110200 740806860 10550 10570 10570 10550 584
500 20250318 110100 734639380 10560 10560 10570 10560 100
501 20250318 110000 733582880 10570 10550 10570 10550 660
502 20250318 105900 726613050 10550 10550 10560 10540 1147
503 20250318 105800 714504970 10550 10550 10550 10550 117
504 20250318 105700 713270620 10550 10550 10550 10550 55
505 20250318 105600 712690370 10550 10550 10560 10550 134
506 20250318 105500 711276650 10550 10540 10550 10540 4198
507 20250318 105400 666987760 10530 10540 10540 10530 328
508 20250318 105300 663533440 10540 10540 10540 10540 104
509 20250318 105200 662437280 10550 10540 10550 10540 55
510 20250318 105100 661857530 10550 10540 10550 10540 77
511 20250318 105000 661045900 10540 10540 10550 10540 512
512 20250318 104900 655644680 10540 10540 10540 10540 150
513 20250318 104800 654063680 10540 10540 10540 10540 370
514 20250318 104700 650163880 10540 10540 10540 10540 80
515 20250318 104600 649320680 10540 10540 10540 10540 118
516 20250318 104500 648076960 10540 10550 10550 10540 477
517 20250318 104400 643044620 10550 10540 10550 10540 106
518 20250318 104300 641926880 10540 10540 10540 10540 50
519 20250318 104200 641399880 10540 10540 10540 10540 546
520 20250318 104100 635645040 10540 10540 10540 10540 9
521 20250318 104000 635550180 10540 10540 10550 10540 436
522 20250318 103900 630954420 10540 10540 10540 10540 182
523 20250318 103800 629036140 10540 10540 10540 10540 539
524 20250318 103700 623355080 10540 10540 10540 10540 56
525 20250318 103600 622764840 10540 10540 10540 10540 81
526 20250318 103500 621911100 10540 10550 10550 10540 137
527 20250318 103400 620466450 10550 10560 10560 10550 499
528 20250318 103300 615201990 10550 10550 10550 10550 51
529 20250318 103200 614663940 10550 10550 10550 10550 1000
530 20250318 103100 604113940 10560 10550 10560 10550 50
531 20250318 103000 603586430 10550 10550 10550 10550 0
532 20250318 102900 603586430 10550 10560 10560 10550 408
533 20250318 102800 599282020 10550 10560 10560 10550 625
534 20250318 102700 592686650 10560 10560 10560 10560 0
535 20250318 102600 592686650 10560 10550 10560 10550 119
536 20250318 102500 591430510 10560 10560 10560 10550 101
537 20250318 102400 590364150 10560 10560 10560 10550 195
538 20250318 102300 588305470 10560 10560 10560 10560 446
539 20250318 102200 583595710 10560 10560 10570 10560 949
540 20250318 102100 573574030 10560 10570 10570 10560 483
541 20250318 102000 568473030 10570 10570 10580 10570 516
542 20250318 101900 563017390 10580 10580 10580 10560 911
543 20250318 101800 553391890 10580 10570 10580 10570 1230
544 20250318 101700 540389750 10570 10570 10570 10570 91
545 20250318 101600 539427880 10570 10560 10570 10560 2160
546 20250318 101500 516596940 10560 10565 10565 10560 1048
547 20250318 101400 505529940 10560 10555 10560 10555 1772
548 20250318 101300 486817975 10550 10540 10550 10540 1439
549 20250318 101200 471637050 10530 10530 10530 10530 0
550 20250318 101100 471637050 10530 10540 10550 10530 1084
551 20250318 101000 460216320 10540 10540 10540 10540 3
552 20250318 100900 460184700 10540 10540 10540 10540 370
553 20250318 100800 456284900 10550 10540 10550 10530 291
554 20250318 100700 453217840 10550 10530 10550 10530 77
555 20250318 100600 452405780 10540 10530 10540 10530 1402
556 20250318 100500 437630170 10530 10530 10530 10530 23
557 20250318 100400 437387980 10530 10530 10530 10530 1197
558 20250318 100300 424783570 10530 10530 10530 10530 569
559 20250318 100200 418792000 10530 10530 10530 10520 261
560 20250318 100100 416044040 10530 10520 10530 10520 1761
561 20250318 100000 397503550 10530 10520 10530 10520 50
562 20250318 095900 396977060 10530 10530 10530 10530 24
563 20250318 095800 396724340 10520 10530 10540 10520 144
564 20250318 095700 395208000 10520 10530 10530 10520 1077
565 20250318 095600 383869190 10530 10530 10540 10530 93
566 20250318 095500 382889860 10520 10530 10530 10520 505
567 20250318 095400 377572720 10530 10530 10530 10530 112
568 20250318 095300 376393360 10520 10540 10540 10520 1048
569 20250318 095200 365347990 10540 10530 10540 10530 1230
570 20250318 095100 352384200 10530 10530 10530 10520 2299
571 20250318 095000 328197410 10540 10530 10540 10530 655
572 20250318 094900 321298710 10540 10530 10540 10530 142
573 20250318 094800 319802910 10530 10530 10540 10530 66
574 20250318 094700 319107640 10530 10530 10530 10530 91
575 20250318 094600 318149410 10530 10530 10530 10530 220
576 20250318 094500 315832810 10540 10520 10540 10520 494
577 20250318 094400 310631660 10530 10530 10540 10530 1394
578 20250318 094300 295952800 10530 10520 10530 10520 134
579 20250318 094200 294543090 10520 10520 10520 10510 1100
580 20250318 094100 282971640 10510 10510 10530 10510 1389
581 20250318 094000 268359140 10510 10520 10520 10510 179
582 20250318 093900 266477340 10500 10500 10510 10500 1149
583 20250318 093800 254403510 10500 10510 10510 10500 118
584 20250318 093700 253163930 10510 10500 10510 10500 146
585 20250318 093600 251629850 10510 10510 10510 10500 474
586 20250318 093500 246651440 10510 10510 10510 10510 27
587 20250318 093400 246367670 10520 10510 10520 10510 123
588 20250318 093300 245073850 10510 10520 10520 10500 1630
589 20250318 093200 227958560 10500 10520 10520 10500 7
590 20250318 093100 227884940 10520 10500 10520 10490 1183
591 20250318 093000 215463920 10500 10490 10500 10490 88
592 20250318 092900 214540680 10470 10480 10490 10470 3536
593 20250318 092800 177483710 10480 10480 10490 10480 398
594 20250318 092700 173312610 10490 10490 10490 10480 174
595 20250318 092600 171488360 10490 10490 10490 10490 49
596 20250318 092500 170974350 10500 10490 10500 10490 222
597 20250318 092400 168645350 10500 10490 10500 10490 418
598 20250318 092300 164260510 10490 10490 10500 10490 391
599 20250318 092200 160158880 10490 10500 10500 10490 193
600 20250318 092100 158133340 10500 10500 10500 10500 83
601 20250318 092000 157261840 10500 10500 10500 10500 153
602 20250318 091900 155655340 10500 10500 10500 10500 160
603 20250318 091800 153975340 10500 10490 10500 10490 782
604 20250318 091700 145764470 10490 10510 10510 10490 114
605 20250318 091600 144567610 10490 10510 10510 10490 983
606 20250318 091500 134253530 10510 10520 10520 10490 367
607 20250318 091400 130399480 10520 10520 10520 10500 477
608 20250318 091300 125386440 10530 10520 10530 10520 36
609 20250318 091200 125007460 10530 10530 10530 10530 57
610 20250318 091100 124407250 10530 10530 10530 10530 59
611 20250318 091000 123785980 10540 10500 10540 10490 1105
612 20250318 090900 112185360 10500 10540 10550 10500 2512
613 20250318 090800 85779600 10520 10550 10550 10520 332
614 20250318 090700 82281810 10540 10550 10550 10540 781
615 20250318 090600 74042800 10540 10530 10550 10530 164
616 20250318 090500 72314470 10530 10540 10540 10530 247
617 20250318 090400 69711190 10550 10540 10550 10510 2282
618 20250318 090300 45676610 10540 10530 10560 10530 1745
619 20250318 090200 27271970 10530 10540 10540 10530 407
620 20250318 090100 22982210 10540 10540 10540 10540 230
621 20250318 090000 20558010 10550 10540 10550 10510 1951

1
034230/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,656677,91771623,6776906640,947083149360,0.72
20250313,670871,91771623,6909971300,945247716900,0.73
20250312,629708,91771623,6939382160,1011323285460,0.69
20250311,629895,91771623,6966638700,1014994150380,0.69
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 656677 91771623 6776906640 947083149360 0.72
3 20250313 670871 91771623 6909971300 945247716900 0.73
4 20250312 629708 91771623 6939382160 1011323285460 0.69
5 20250311 629895 91771623 6966638700 1014994150380 0.69