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

Update 2025-03-20 3676 candle_min

Browse Source
This commit is contained in:
ened
2025-03-20 22:08:09 +09:00
parent 1951ab3482
commit e489d39fcd
3676 changed files with 1844376 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

612
024110/min/candle-20250320.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,191000,19402278285,15780,15780,15780,15780,60412
20250320,190900,19402278285,15780,15780,15780,15780,0
20250320,190800,19402278285,15780,15780,15780,15780,0
20250320,190700,19402278285,15780,15780,15780,15780,0
20250320,190600,19402278285,15780,15780,15780,15780,0
20250320,190500,19402278285,15780,15780,15780,15780,0
20250320,190400,19402278285,15780,15780,15780,15780,0
20250320,190300,19402278285,15780,15780,15780,15780,0
20250320,190200,19402278285,15780,15780,15780,15780,0
20250320,190100,19402278285,15780,15780,15780,15780,0
20250320,190000,19402278285,15780,15780,15780,15780,0
20250320,185900,19402278285,15780,15780,15780,15780,0
20250320,185800,19402278285,15780,15780,15780,15780,0
20250320,185700,19402278285,15780,15780,15780,15780,0
20250320,185600,19402278285,15780,15780,15780,15780,0
20250320,185500,19402278285,15780,15780,15780,15780,0
20250320,185400,19402278285,15780,15780,15780,15780,0
20250320,185300,19402278285,15780,15780,15780,15780,0
20250320,185200,19402278285,15780,15780,15780,15780,0
20250320,185100,19402278285,15780,15780,15780,15780,0
20250320,185000,19402278285,15780,15780,15780,15780,0
20250320,184900,19402278285,15780,15780,15780,15780,0
20250320,184800,19402278285,15780,15780,15780,15780,0
20250320,184700,19402278285,15780,15780,15780,15780,0
20250320,184600,19402278285,15780,15780,15780,15780,0
20250320,184500,19402278285,15780,15780,15780,15780,0
20250320,184400,19402278285,15780,15780,15780,15780,0
20250320,184300,19402278285,15780,15780,15780,15780,0
20250320,184200,19402278285,15780,15780,15780,15780,0
20250320,184100,19402278285,15780,15780,15780,15780,0
20250320,184000,19402278285,15780,15780,15780,15780,60412
20250320,183900,19402278285,15780,15780,15780,15780,0
20250320,183800,19402278285,15780,15780,15780,15780,0
20250320,183700,19402278285,15780,15780,15780,15780,0
20250320,183600,19402278285,15780,15780,15780,15780,0
20250320,183500,19402278285,15780,15780,15780,15780,0
20250320,183400,19402278285,15780,15780,15780,15780,0
20250320,183300,19402278285,15780,15780,15780,15780,0
20250320,183200,19402278285,15780,15780,15780,15780,0
20250320,183100,19402278285,15780,15780,15780,15780,0
20250320,183000,19402278285,15780,15780,15780,15780,0
20250320,182900,19402278285,15780,15780,15780,15780,0
20250320,182800,19402278285,15780,15780,15780,15780,0
20250320,182700,19402278285,15780,15780,15780,15780,0
20250320,182600,19402278285,15780,15780,15780,15780,0
20250320,182500,19402278285,15780,15780,15780,15780,0
20250320,182400,19402278285,15780,15780,15780,15780,0
20250320,182300,19402278285,15780,15780,15780,15780,0
20250320,182200,19402278285,15780,15780,15780,15780,0
20250320,182100,19402278285,15780,15780,15780,15780,0
20250320,182000,19402278285,15780,15780,15780,15780,0
20250320,181900,19402278285,15780,15780,15780,15780,0
20250320,181800,19402278285,15780,15780,15780,15780,0
20250320,181700,19402278285,15780,15780,15780,15780,0
20250320,181600,19402278285,15780,15780,15780,15780,0
20250320,181500,19402278285,15780,15780,15780,15780,0
20250320,181400,19402278285,15780,15780,15780,15780,0
20250320,181300,19402278285,15780,15780,15780,15780,0
20250320,181200,19402278285,15780,15780,15780,15780,0
20250320,181100,19402278285,15780,15780,15780,15780,0
20250320,181000,19402278285,15780,15780,15780,15780,60412
20250320,180900,19402278285,15780,15780,15780,15780,0
20250320,180800,19402278285,15780,15780,15780,15780,0
20250320,180700,19402278285,15780,15780,15780,15780,0
20250320,180600,19402278285,15780,15780,15780,15780,0
20250320,180500,19402278285,15780,15780,15780,15780,0
20250320,180400,19402278285,15780,15780,15780,15780,0
20250320,180300,19402278285,15780,15780,15780,15780,0
20250320,180200,19402278285,15780,15780,15780,15780,0
20250320,180100,19402278285,15780,15780,15780,15780,0
20250320,180000,19402278285,15780,15780,15780,15780,0
20250320,175900,19402278285,15780,15780,15780,15780,0
20250320,175800,19402278285,15780,15780,15780,15780,0
20250320,175700,19402278285,15780,15780,15780,15780,0
20250320,175600,19402278285,15780,15780,15780,15780,0
20250320,175500,19402278285,15780,15780,15780,15780,0
20250320,175400,19402278285,15780,15780,15780,15780,0
20250320,175300,19402278285,15780,15780,15780,15780,0
20250320,175200,19402278285,15780,15780,15780,15780,0
20250320,175100,19402278285,15780,15780,15780,15780,0
20250320,175000,19402278285,15780,15780,15780,15780,0
20250320,174900,19402278285,15780,15780,15780,15780,0
20250320,174800,19402278285,15780,15780,15780,15780,0
20250320,174700,19402278285,15780,15780,15780,15780,0
20250320,174600,19402278285,15780,15780,15780,15780,0
20250320,174500,19402278285,15780,15780,15780,15780,0
20250320,174400,19402278285,15780,15780,15780,15780,0
20250320,174300,19402278285,15780,15780,15780,15780,0
20250320,174200,19402278285,15780,15780,15780,15780,0
20250320,174100,19402278285,15780,15780,15780,15780,0
20250320,174000,19402278285,15780,15780,15780,15780,60412
20250320,173900,19402278285,15780,15780,15780,15780,0
20250320,173800,19402278285,15780,15780,15780,15780,0
20250320,173700,19402278285,15780,15780,15780,15780,0
20250320,173600,19402278285,15780,15780,15780,15780,0
20250320,173500,19402278285,15780,15780,15780,15780,0
20250320,173400,19402278285,15780,15780,15780,15780,0
20250320,173300,19402278285,15780,15780,15780,15780,0
20250320,173200,19402278285,15780,15780,15780,15780,0
20250320,173100,19402278285,15780,15780,15780,15780,0
20250320,173000,19402278285,15780,15780,15780,15780,0
20250320,172900,19402278285,15780,15780,15780,15780,0
20250320,172800,19402278285,15780,15780,15780,15780,0
20250320,172700,19402278285,15780,15780,15780,15780,0
20250320,172600,19402278285,15780,15780,15780,15780,0
20250320,172500,19402278285,15780,15780,15780,15780,0
20250320,172400,19402278285,15780,15780,15780,15780,0
20250320,172300,19402278285,15780,15780,15780,15780,0
20250320,172200,19402278285,15780,15780,15780,15780,0
20250320,172100,19402278285,15780,15780,15780,15780,0
20250320,172000,19402278285,15780,15780,15780,15780,0
20250320,171900,19402278285,15780,15780,15780,15780,0
20250320,171800,19402278285,15780,15780,15780,15780,0
20250320,171700,19402278285,15780,15780,15780,15780,0
20250320,171600,19402278285,15780,15780,15780,15780,0
20250320,171500,19402278285,15780,15780,15780,15780,0
20250320,171400,19402278285,15780,15780,15780,15780,0
20250320,171300,19402278285,15780,15780,15780,15780,0
20250320,171200,19402278285,15780,15780,15780,15780,0
20250320,171100,19402278285,15780,15780,15780,15780,0
20250320,171000,19402278285,15780,15780,15780,15780,60412
20250320,170900,19402278285,15780,15780,15780,15780,0
20250320,170800,19402278285,15780,15780,15780,15780,0
20250320,170700,19402278285,15780,15780,15780,15780,0
20250320,170600,19402278285,15780,15780,15780,15780,0
20250320,170500,19402278285,15780,15780,15780,15780,0
20250320,170400,19402278285,15780,15780,15780,15780,0
20250320,170300,19402278285,15780,15780,15780,15780,0
20250320,170200,19402278285,15780,15780,15780,15780,0
20250320,170100,19402278285,15780,15780,15780,15780,0
20250320,170000,19402278285,15780,15780,15780,15780,0
20250320,165900,19402278285,15780,15780,15780,15780,0
20250320,165800,19402278285,15780,15780,15780,15780,0
20250320,165700,19402278285,15780,15780,15780,15780,0
20250320,165600,19402278285,15780,15780,15780,15780,0
20250320,165500,19402278285,15780,15780,15780,15780,0
20250320,165400,19402278285,15780,15780,15780,15780,0
20250320,165300,19402278285,15780,15780,15780,15780,0
20250320,165200,19402278285,15780,15780,15780,15780,0
20250320,165100,19402278285,15780,15780,15780,15780,0
20250320,165000,19402278285,15780,15780,15780,15780,0
20250320,164900,19402278285,15780,15780,15780,15780,0
20250320,164800,19402278285,15780,15780,15780,15780,0
20250320,164700,19402278285,15780,15780,15780,15780,0
20250320,164600,19402278285,15780,15780,15780,15780,0
20250320,164500,19402278285,15780,15780,15780,15780,0
20250320,164400,19402278285,15780,15780,15780,15780,0
20250320,164300,19402278285,15780,15780,15780,15780,0
20250320,164200,19402278285,15780,15780,15780,15780,0
20250320,164100,19402278285,15780,15780,15780,15780,0
20250320,164000,19402278285,15780,15780,15780,15780,60412
20250320,163900,19402278285,15780,15780,15780,15780,0
20250320,163800,19402278285,15780,15780,15780,15780,0
20250320,163700,19402278285,15780,15780,15780,15780,0
20250320,163600,19402278285,15780,15780,15780,15780,0
20250320,163500,19402278285,15780,15780,15780,15780,0
20250320,163400,19402278285,15780,15780,15780,15780,0
20250320,163300,19402278285,15780,15780,15780,15780,0
20250320,163200,19402278285,15780,15780,15780,15780,0
20250320,163100,19402278285,15780,15780,15780,15780,0
20250320,163000,19402278285,15780,15780,15780,15780,0
20250320,162900,19402278285,15780,15780,15780,15780,0
20250320,162800,19402278285,15780,15780,15780,15780,0
20250320,162700,19402278285,15780,15780,15780,15780,0
20250320,162600,19402278285,15780,15780,15780,15780,0
20250320,162500,19402278285,15780,15780,15780,15780,0
20250320,162400,19402278285,15780,15780,15780,15780,0
20250320,162300,19402278285,15780,15780,15780,15780,0
20250320,162200,19402278285,15780,15780,15780,15780,0
20250320,162100,19402278285,15780,15780,15780,15780,0
20250320,162000,19402278285,15780,15780,15780,15780,0
20250320,161900,19402278285,15780,15780,15780,15780,0
20250320,161800,19402278285,15780,15780,15780,15780,0
20250320,161700,19402278285,15780,15780,15780,15780,0
20250320,161600,19402278285,15780,15780,15780,15780,0
20250320,161500,19402278285,15780,15780,15780,15780,0
20250320,161400,19402278285,15780,15780,15780,15780,0
20250320,161300,19402278285,15780,15780,15780,15780,0
20250320,161200,19402278285,15780,15780,15780,15780,0
20250320,161100,19402278285,15780,15780,15780,15780,0
20250320,161000,19402278285,15780,15780,15780,15780,60412
20250320,160900,19402278285,15780,15780,15780,15780,0
20250320,160800,19402278285,15780,15780,15780,15780,0
20250320,160700,19402278285,15780,15780,15780,15780,0
20250320,160600,19402278285,15780,15780,15780,15780,0
20250320,160500,19402278285,15780,15780,15780,15780,0
20250320,160400,19402278285,15780,15780,15780,15780,0
20250320,160300,19402278285,15780,15780,15780,15780,0
20250320,160200,19402278285,15780,15780,15780,15780,0
20250320,160100,19402278285,15780,15780,15780,15780,0
20250320,160000,19402278285,15780,15780,15780,15780,0
20250320,155900,19402278285,15780,15780,15780,15780,0
20250320,155800,19402278285,15780,15780,15780,15780,0
20250320,155700,19402278285,15780,15780,15780,15780,0
20250320,155600,19402278285,15780,15780,15780,15780,0
20250320,155500,19402278285,15780,15780,15780,15780,0
20250320,155400,19402278285,15780,15780,15780,15780,0
20250320,155300,19402278285,15780,15780,15780,15780,0
20250320,155200,19402278285,15780,15780,15780,15780,0
20250320,155100,19402278285,15780,15780,15780,15780,0
20250320,155000,19402278285,15780,15780,15780,15780,0
20250320,154900,19402278285,15780,15780,15780,15780,0
20250320,154800,19402278285,15780,15780,15780,15780,0
20250320,154700,19402278285,15780,15780,15780,15780,0
20250320,154600,19402278285,15780,15780,15780,15780,0
20250320,154500,19402278285,15780,15780,15780,15780,0
20250320,154400,19402278285,15780,15780,15780,15780,0
20250320,154300,19402278285,15780,15780,15780,15780,0
20250320,154200,19402278285,15780,15780,15780,15780,0
20250320,154100,19402278285,15780,15780,15780,15780,0
20250320,154000,19402278285,15780,15780,15780,15780,60412
20250320,153900,19402278285,15780,15780,15780,15780,0
20250320,153800,19402278285,15780,15780,15780,15780,0
20250320,153700,19402278285,15780,15780,15780,15780,0
20250320,153600,19402278285,15780,15780,15780,15780,0
20250320,153500,19402278285,15780,15780,15780,15780,0
20250320,153400,19402278285,15780,15780,15780,15780,0
20250320,153300,19402278285,15780,15780,15780,15780,0
20250320,153200,19402278285,15780,15780,15780,15780,0
20250320,153100,19402278285,15780,15780,15780,15780,0
20250320,153000,19402278285,15780,15780,15780,15780,60412
20250320,152900,18448976925,15780,15780,15780,15780,0
20250320,152800,18448976925,15780,15780,15780,15780,0
20250320,152700,18448976925,15780,15780,15780,15780,0
20250320,152600,18448976925,15780,15780,15780,15780,0
20250320,152500,18448976925,15780,15780,15780,15780,0
20250320,152400,18448976925,15780,15780,15780,15780,0
20250320,152300,18448976925,15780,15780,15780,15780,0
20250320,152200,18448976925,15780,15780,15780,15780,0
20250320,152100,18448976925,15780,15780,15780,15780,0
20250320,152000,18448976925,15780,15780,15780,15780,0
20250320,151900,18448976925,15780,15770,15790,15770,2106
20250320,151800,18415743350,15770,15770,15780,15770,861
20250320,151700,18402157380,15770,15770,15780,15770,2757
20250320,151600,18358656420,15770,15780,15790,15770,18259
20250320,151500,18070524930,15780,15780,15790,15780,4707
20250320,151400,17996208065,15780,15780,15790,15780,2229
20250320,151300,17961023955,15790,15780,15790,15780,480
20250320,151200,17953448195,15780,15780,15790,15780,443
20250320,151100,17946456145,15780,15780,15790,15780,1899
20250320,151000,17916486495,15770,15770,15780,15770,2723
20250320,150900,17873521005,15770,15770,15780,15770,1661
20250320,150800,17847316305,15780,15770,15780,15770,1393
20250320,150700,17825339995,15770,15780,15780,15770,2412
20250320,150600,17787287085,15780,15780,15780,15770,1013
20250320,150500,17771305155,15770,15770,15780,15770,5474
20250320,150400,17684979595,15780,15770,15780,15770,1048
20250320,150300,17668451115,15770,15770,15780,15770,602
20250320,150200,17658956685,15780,15770,15780,15770,938
20250320,150100,17644160515,15770,15770,15780,15770,1251
20250320,150000,17624424675,15770,15770,15780,15770,1590
20250320,145900,17599349015,15770,15770,15780,15770,927
20250320,145800,17584729995,15770,15770,15780,15770,678
20250320,145700,17574037425,15770,15780,15780,15770,612
20250320,145600,17564382960,15780,15780,15780,15770,2731
20250320,145500,17521293330,15780,15770,15780,15770,7415
20250320,145400,17404327780,15770,15770,15780,15770,1291
20250320,145300,17383959180,15770,15770,15780,15770,899
20250320,145200,17369779250,15780,15780,15790,15770,2082
20250320,145100,17336925850,15780,15780,15780,15770,3644
20250320,145000,17279447020,15770,15780,15780,15770,2913
20250320,144900,17233484700,15770,15770,15780,15770,609
20250320,144800,17223877300,15780,15780,15780,15770,5992
20250320,144700,17129366010,15770,15770,15780,15770,4260
20250320,144600,17062153540,15770,15770,15780,15770,423
20250320,144500,17055480180,15770,15780,15780,15770,668
20250320,144400,17044943595,15780,15770,15790,15770,5998
20250320,144300,16950299245,15780,15780,15780,15770,2246
20250320,144200,16914861685,15770,15770,15780,15770,1238
20250320,144100,16895332495,15770,15770,15780,15770,1509
20250320,144000,16871535465,15780,15770,15780,15770,547
20250320,143900,16862908865,15770,15770,15780,15770,1113
20250320,143800,16845356045,15770,15770,15780,15770,801
20250320,143700,16832720470,15770,15770,15780,15770,848
20250320,143600,16819347260,15780,15775,15780,15770,2279
20250320,143500,16783394690,15770,15770,15775,15770,3345
20250320,143400,16730643940,15770,15770,15780,15770,1327
20250320,143300,16709717110,15780,15770,15780,15770,848
20250320,143200,16696343700,15770,15780,15780,15770,5434
20250320,143100,16610628390,15770,15770,15770,15760,2317
20250320,143000,16574099680,15760,15760,15780,15760,3240
20250320,142900,16523010580,15760,15760,15770,15760,1102
20250320,142800,16505633680,15760,15760,15770,15760,1212
20250320,142700,16486529400,15770,15760,15780,15760,3686
20250320,142600,16428403630,15760,15760,15770,15760,663
20250320,142500,16417954580,15760,15760,15770,15760,1242
20250320,142400,16398378360,15760,15760,15770,15760,1490
20250320,142300,16374887880,15760,15760,15770,15760,1058
20250320,142200,16358213280,15770,15760,15770,15760,775
20250320,142100,16345998950,15760,15770,15770,15760,14982
20250320,142000,16109735610,15770,15770,15780,15770,1028
20250320,141900,16093523795,15780,15770,15780,15770,578
20250320,141800,16084408645,15770,15770,15780,15770,502
20250320,141700,16076491765,15770,15780,15780,15770,1263
20250320,141600,16056570320,15770,15780,15780,15770,1145
20250320,141500,16038507020,15770,15770,15780,15770,4215
20250320,141400,15972029150,15770,15770,15780,15770,2287
20250320,141300,15935949330,15780,15780,15780,15770,818
20250320,141200,15923048630,15770,15770,15780,15770,756
20250320,141100,15911125840,15770,15770,15780,15770,720
20250320,141000,15899770960,15780,15775,15780,15770,799
20250320,140900,15887168065,15780,15780,15780,15775,774
20250320,140800,15874954955,15775,15780,15780,15770,2364
20250320,140700,15837656890,15770,15780,15780,15770,4443
20250320,140600,15767576350,15780,15770,15780,15770,1374
20250320,140500,15745902900,15770,15780,15780,15770,1853
20250320,140400,15716667260,15770,15780,15780,15770,1784
20250320,140300,15688520330,15780,15780,15780,15770,864
20250320,140200,15674891710,15780,15770,15780,15770,4754
20250320,140100,15599879080,15780,15780,15780,15770,2280
20250320,140000,15563902050,15780,15770,15780,15770,5160
20250320,135900,15482485920,15770,15780,15780,15770,4065
20250320,135800,15418378370,15770,15770,15780,15770,400
20250320,135700,15412069390,15770,15780,15780,15770,566
20250320,135600,15403141710,15780,15770,15780,15770,2025
20250320,135500,15371200670,15770,15770,15780,15770,711
20250320,135400,15359982550,15770,15770,15780,15770,1055
20250320,135300,15343344220,15770,15780,15780,15770,777
20250320,135200,15331090860,15770,15770,15790,15770,1649
20250320,135100,15305062690,15790,15780,15790,15780,5706
20250320,135000,15215021930,15790,15780,15790,15780,2150
20250320,134900,15181094410,15780,15780,15790,15780,502
20250320,134800,15173172480,15790,15780,15790,15780,1842
20250320,134700,15144105180,15780,15785,15790,15780,636
20250320,134600,15134067820,15790,15790,15790,15780,1714
20250320,134500,15107008920,15780,15780,15790,15780,3295
20250320,134400,15055013520,15780,15790,15790,15780,517
20250320,134300,15046854940,15790,15780,15790,15780,825
20250320,134200,15033835820,15780,15780,15780,15780,1583
20250320,134100,15008856080,15790,15790,15790,15780,390
20250320,134000,15002700370,15780,15780,15790,15780,600
20250320,133900,14993232230,15780,15790,15790,15780,1436
20250320,133800,14970566640,15790,15790,15790,15780,3573
20250320,133700,14914178940,15790,15790,15790,15780,911
20250320,133600,14899798530,15780,15790,15790,15780,2314
20250320,133500,14863264080,15790,15790,15790,15780,1608
20250320,133400,14837881250,15780,15790,15790,15780,1660
20250320,133300,14811677865,15790,15790,15790,15780,8419
20250320,133200,14678743455,15780,15790,15790,15780,1545
20250320,133100,14654358545,15790,15790,15790,15780,2192
20250320,133000,14619761070,15790,15790,15790,15780,1252
20250320,132900,14600001810,15780,15790,15790,15780,2126
20250320,132800,14566452630,15780,15790,15790,15780,1126
20250320,132700,14548682480,15790,15780,15790,15780,414
20250320,132600,14542149370,15780,15790,15790,15780,3749
20250320,132500,14482989840,15780,15780,15790,15780,1030
20250320,132400,14466733330,15780,15790,15790,15780,304
20250320,132300,14461934070,15790,15785,15790,15780,1989
20250320,132200,14430536205,15780,15790,15790,15780,1829
20250320,132100,14401673385,15780,15780,15790,15780,1216
20250320,132000,14382484080,15780,15785,15790,15780,1299
20250320,131900,14361985125,15785,15780,15790,15780,458
20250320,131800,14354757865,15780,15780,15790,15780,1126
20250320,131700,14336989505,15780,15785,15790,15780,3489
20250320,131600,14281931860,15790,15780,15790,15780,1928
20250320,131500,14251507860,15770,15780,15790,15770,14468
20250320,131400,14023223400,15790,15780,15790,15780,1768
20250320,131300,13995315750,15780,15800,15800,15780,764
20250320,131200,13983254500,15790,15780,15800,15780,27529
20250320,131100,13548559410,15780,15780,15790,15770,3353
20250320,131000,13495654170,15770,15780,15780,15770,8872
20250320,130900,13355655300,15780,15770,15780,15770,4237
20250320,130800,13288813460,15770,15770,15780,15770,512
20250320,130700,13280739015,15770,15770,15780,15770,2950
20250320,130600,13234216425,15780,15770,15780,15770,742
20250320,130500,13222513855,15780,15780,15780,15770,2173
20250320,130400,13188223935,15780,15780,15780,15770,8043
20250320,130300,13061313845,15770,15770,15780,15770,13481
20250320,130200,12848598235,15770,15770,15780,15770,429
20250320,130100,12841832655,15770,15770,15780,15770,1154
20250320,130000,12823633565,15770,15780,15780,15770,2909
20250320,125900,12777758425,15780,15770,15780,15770,1534
20250320,125800,12753557995,15770,15780,15780,15770,709
20250320,125700,12742376650,15770,15770,15780,15770,2426
20250320,125600,12704118590,15770,15780,15780,15770,1337
20250320,125500,12683028100,15770,15780,15780,15770,2529
20250320,125400,12643145430,15770,15770,15780,15770,1164
20250320,125300,12624785790,15770,15770,15780,15770,5717
20250320,125200,12534628470,15770,15780,15780,15770,619
20250320,125100,12524866680,15770,15770,15780,15770,850
20250320,125000,12511462050,15770,15780,15780,15770,1024
20250320,124900,12495313235,15780,15770,15780,15770,1452
20250320,124800,12472406105,15770,15780,15790,15770,16469
20250320,124700,12212548205,15780,15790,15790,15780,1422
20250320,124600,12190102825,15780,15790,15790,15780,2857
20250320,124500,12145015415,15780,15790,15790,15780,2892
20250320,124400,12099379070,15790,15790,15790,15780,1346
20250320,124300,12078131740,15780,15790,15790,15780,1819
20250320,124200,12049416560,15790,15790,15790,15780,3440
20250320,124100,11995105800,15780,15780,15790,15780,815
20250320,124000,11982243120,15780,15780,15790,15780,7458
20250320,123900,11864547250,15780,15790,15790,15780,1323
20250320,123800,11843662750,15780,15790,15790,15780,444
20250320,123700,11836655650,15780,15780,15790,15780,1091
20250320,123600,11819438770,15790,15780,15790,15780,6240
20250320,123500,11720954480,15780,15780,15790,15780,1182
20250320,123400,11702298500,15790,15790,15790,15780,265
20250320,123300,11698115020,15790,15790,15790,15780,1264
20250320,123200,11678160450,15790,15780,15790,15780,2728
20250320,123100,11635104560,15780,15780,15790,15780,806
20250320,123000,11622384100,15780,15790,15790,15780,689
20250320,122900,11611508640,15790,15790,15790,15780,5482
20250320,122800,11524963390,15790,15790,15790,15790,286
20250320,122700,11520447450,15790,15785,15790,15780,1172
20250320,122600,11501946685,15790,15790,15790,15780,1765
20250320,122500,11474081685,15790,15790,15790,15780,432
20250320,122400,11467262135,15790,15790,15790,15780,504
20250320,122300,11459307115,15790,15790,15790,15780,1724
20250320,122200,11432085365,15790,15790,15800,15780,3198
20250320,122100,11381585155,15790,15790,15790,15780,4961
20250320,122000,11303254415,15790,15790,15800,15790,962
20250320,121900,11288064345,15800,15790,15800,15790,697
20250320,121800,11277058695,15790,15795,15800,15790,1692
20250320,121700,11250341595,15800,15790,15800,15790,885
20250320,121600,11236364565,15790,15785,15790,15780,3116
20250320,121500,11187166545,15790,15790,15790,15780,1769
20250320,121400,11159238295,15790,15790,15790,15780,794
20250320,121300,11146701955,15780,15790,15790,15780,673
20250320,121200,11136079825,15790,15780,15790,15780,1932
20250320,121100,11105585095,15790,15790,15790,15780,241
20250320,121000,11101781110,15790,15790,15800,15780,5654
20250320,120900,11012494210,15790,15800,15800,15790,1708
20250320,120800,10985524850,15800,15790,15800,15790,528
20250320,120700,10977187280,15790,15800,15800,15790,464
20250320,120600,10969859640,15795,15790,15800,15790,2168
20250320,120500,10935625060,15790,15800,15800,15790,2400
20250320,120400,10897726305,15800,15800,15800,15790,7288
20250320,120300,10782647005,15790,15800,15800,15790,375
20250320,120200,10776724385,15790,15800,15800,15790,531
20250320,120100,10768339145,15790,15800,15800,15790,1011
20250320,120000,10752372385,15800,15780,15800,15780,18911
20250320,115900,10453723545,15790,15790,15790,15780,4668
20250320,115800,10380019820,15790,15785,15790,15780,17003
20250320,115700,10111545565,15790,15790,15790,15780,483
20250320,115600,10103920425,15790,15790,15790,15780,1420
20250320,115500,10081506885,15790,15790,15790,15780,1050
20250320,115400,10064931465,15790,15790,15790,15780,2897
20250320,115300,10019208015,15790,15790,15790,15780,951
20250320,115200,10004196945,15790,15790,15790,15780,480
20250320,115100,9996618655,15780,15780,15790,15780,1532
20250320,115000,9972439055,15790,15780,15790,15780,693
20250320,114900,9961500905,15790,15780,15790,15780,587
20250320,114800,9952233585,15790,15780,15790,15780,1131
20250320,114700,9934383335,15780,15780,15790,15780,922
20250320,114600,9919833455,15790,15780,15790,15780,617
20250320,114500,9910096495,15780,15790,15790,15780,1556
20250320,114400,9885536750,15780,15780,15790,15780,499
20250320,114300,9877661875,15780,15790,15790,15780,1496
20250320,114200,9854041475,15780,15780,15790,15780,1658
20250320,114100,9827868865,15780,15790,15790,15780,420
20250320,114000,9821241125,15780,15790,15790,15780,3349
20250320,113900,9768361865,15790,15790,15790,15780,452
20250320,113800,9761228850,15790,15790,15800,15790,2623
20250320,113700,9719811480,15800,15800,15800,15790,870
20250320,113600,9706071100,15800,15800,15800,15790,2155
20250320,113500,9672027380,15800,15790,15800,15790,3524
20250320,113400,9616350240,15790,15790,15790,15790,11276
20250320,113300,9438302200,15790,15790,15800,15790,1233
20250320,113200,9418832830,15790,15790,15800,15790,1628
20250320,113100,9393125220,15790,15800,15800,15790,871
20250320,113000,9379370160,15800,15800,15800,15790,719
20250320,112900,9368014060,15800,15800,15800,15790,4743
20250320,112800,9293076100,15790,15790,15800,15790,762
20250320,112700,9281042790,15790,15790,15800,15790,2512
20250320,112600,9241377010,15790,15790,15800,15790,267
20250320,112500,9237161000,15790,15800,15800,15790,660
20250320,112400,9226737910,15800,15790,15800,15790,801
20250320,112300,9214088920,15800,15800,15800,15800,1203
20250320,112200,9195081520,15790,15790,15800,15780,2562
20250320,112100,9154628640,15780,15790,15790,15780,1039
20250320,112000,9138224930,15780,15790,15790,15780,961
20250320,111900,9123053890,15790,15800,15800,15780,2504
20250320,111800,9083516155,15800,15800,15800,15790,2513
20250320,111700,9043833865,15790,15800,15800,15790,663
20250320,111600,9033364255,15800,15790,15800,15780,1562
20250320,111500,9008702745,15790,15780,15790,15780,3195
20250320,111400,8958260265,15780,15790,15790,15780,1606
20250320,111300,8932912945,15780,15790,15790,15780,1085
20250320,111200,8915784895,15780,15790,15790,15780,359
20250320,111100,8910118645,15790,15790,15790,15780,477
20250320,111000,8902590810,15790,15780,15790,15780,827
20250320,110900,8889540060,15790,15790,15790,15790,1898
20250320,110800,8859570640,15790,15800,15800,15790,650
20250320,110700,8849306970,15790,15790,15800,15790,1697
20250320,110600,8822511330,15790,15800,15800,15790,400
20250320,110500,8816194930,15800,15790,15800,15780,1581
20250320,110400,8791233965,15800,15790,15800,15780,3944
20250320,110300,8728928455,15780,15800,15800,15780,6350
20250320,110200,8628661310,15790,15790,15800,15790,1204
20250320,110100,8609649100,15790,15800,15800,15790,1701
20250320,110000,8582784980,15790,15790,15800,15780,26796
20250320,105900,8159609520,15790,15780,15790,15780,4559
20250320,105800,8087660170,15780,15790,15790,15780,707
20250320,105700,8076499420,15790,15790,15790,15780,750
20250320,105600,8064660050,15790,15790,15790,15780,1281
20250320,105500,8044440910,15790,15790,15790,15780,1249
20250320,105400,8024724410,15790,15780,15790,15780,2109
20250320,105300,7991437590,15790,15780,15790,15780,1321
20250320,105200,7970587900,15780,15790,15790,15780,1025
20250320,105100,7954410110,15790,15790,15790,15780,2285
20250320,105000,7918347650,15790,15790,15790,15780,864
20250320,104900,7904709540,15780,15780,15790,15780,2246
20250320,104800,7869263350,15790,15790,15790,15780,1119
20250320,104700,7851601720,15780,15790,15790,15780,4751
20250320,104600,7776619080,15780,15780,15790,15780,1169
20250320,104500,7758171040,15780,15780,15790,15780,1832
20250320,104400,7729260080,15780,15790,15790,15780,476
20250320,104300,7721747250,15780,15790,15790,15780,1916
20250320,104200,7691500065,15790,15790,15790,15780,1215
20250320,104100,7672322665,15790,15790,15790,15780,1400
20250320,104000,7650224685,15790,15785,15790,15780,847
20250320,103900,7636854595,15785,15785,15785,15780,999
20250320,103800,7621087865,15785,15785,15785,15780,334
20250320,103700,7615817005,15780,15790,15800,15780,7655
20250320,103600,7494946240,15790,15800,15800,15790,595
20250320,103500,7485550920,15790,15800,15800,15790,5036
20250320,103400,7406032310,15790,15800,15800,15790,1063
20250320,103300,7389247190,15790,15790,15800,15790,949
20250320,103200,7374262410,15800,15800,15800,15790,1850
20250320,103100,7345049290,15790,15800,15800,15790,1760
20250320,103000,7317256885,15800,15790,15800,15790,1357
20250320,102900,7295827105,15790,15790,15800,15790,803
20250320,102800,7283146940,15790,15800,15800,15790,1667
20250320,102700,7256820350,15800,15800,15800,15790,3818
20250320,102600,7196530330,15800,15800,15800,15790,711
20250320,102500,7185301370,15790,15790,15800,15790,2305
20250320,102400,7148889630,15800,15800,15800,15790,1071
20250320,102300,7131970710,15790,15800,15800,15790,1000
20250320,102200,7116178690,15790,15790,15800,15790,557
20250320,102100,7107383090,15790,15800,15800,15790,596
20250320,102000,7097969650,15800,15800,15800,15790,3980
20250320,101900,7035088830,15800,15800,15800,15790,1028
20250320,101800,7018847585,15790,15800,15800,15790,1408
20250320,101700,6996603410,15800,15810,15810,15800,8643
20250320,101600,6860040110,15810,15810,15810,15800,324
20250320,101500,6854918670,15810,15810,15810,15800,646
20250320,101400,6844710420,15810,15810,15810,15800,744
20250320,101300,6832950645,15810,15810,15810,15800,820
20250320,101200,6819987060,15810,15800,15810,15790,14721
20250320,101100,6587396045,15800,15795,15800,15790,1994
20250320,101000,6555903410,15800,15800,15800,15790,960
20250320,100900,6540739960,15800,15800,15800,15790,2476
20250320,100800,6501631440,15795,15800,15800,15790,3749
20250320,100700,6442405155,15800,15800,15800,15790,1186
20250320,100600,6423669860,15800,15790,15800,15790,1633
20250320,100500,6397876125,15800,15800,15800,15790,1743
20250320,100400,6370346265,15790,15800,15800,15790,701
20250320,100300,6359275435,15790,15790,15800,15790,2142
20250320,100200,6325438565,15790,15790,15800,15790,865
20250320,100100,6311780055,15790,15800,15800,15790,1465
20250320,100000,6288638175,15790,15800,15800,15790,582
20250320,095900,6279448115,15790,15790,15800,15790,3004
20250320,095800,6231988995,15790,15800,15800,15790,7938
20250320,095700,6106606845,15800,15795,15800,15790,1087
20250320,095600,6089437600,15795,15790,15800,15785,4504
20250320,095500,6018311410,15790,15790,15790,15785,1131
20250320,095400,6000453610,15780,15790,15790,15780,470
20250320,095300,5993033350,15780,15790,15790,15780,1649
20250320,095200,5967003005,15780,15790,15790,15780,582
20250320,095100,5957818740,15790,15785,15790,15780,502
20250320,095000,5949894895,15780,15790,15790,15780,3363
20250320,094900,5896815965,15780,15790,15790,15780,1774
20250320,094800,5868812080,15790,15800,15800,15790,1348
20250320,094700,5847526700,15800,15790,15800,15790,573
20250320,094600,5838478245,15790,15800,15800,15790,862
20250320,094500,5824861095,15800,15800,15810,15800,5755
20250320,094400,5733930830,15800,15800,15810,15800,3581
20250320,094300,5677349680,15800,15810,15810,15800,1393
20250320,094200,5655329090,15810,15810,15810,15800,1515
20250320,094100,5631391045,15810,15800,15810,15800,1821
20250320,094000,5602614305,15800,15800,15810,15800,651
20250320,093900,5592328395,15800,15810,15810,15800,430
20250320,093800,5585532875,15810,15820,15820,15810,2889
20250320,093700,5539855685,15820,15820,15830,15810,3380
20250320,093600,5486387215,15820,15820,15820,15810,6052
20250320,093500,5390698060,15810,15820,15820,15810,1148
20250320,093400,5372542440,15820,15830,15830,15810,4202
20250320,093300,5306083710,15820,15830,15830,15820,6972
20250320,093200,5195782180,15820,15830,15830,15820,863
20250320,093100,5182128770,15830,15830,15840,15820,2307
20250320,093000,5145612890,15830,15800,15840,15790,100152
20250320,092900,3562105725,15795,15800,15800,15790,1394
20250320,092800,3540084065,15800,15790,15800,15790,50514
20250320,092700,2742163005,15780,15780,15790,15780,1185
20250320,092600,2723460605,15780,15790,15790,15780,4368
20250320,092500,2654500755,15780,15780,15790,15770,2713
20250320,092400,2611689335,15770,15780,15780,15770,662
20250320,092300,2601249105,15770,15770,15780,15770,5691
20250320,092200,2511495830,15770,15780,15790,15770,3115
20250320,092100,2462338230,15780,15780,15780,15770,1553
20250320,092000,2437834370,15770,15790,15790,15770,520
20250320,091900,2429632995,15780,15780,15790,15780,2432
20250320,091800,2391252885,15780,15790,15790,15780,1374
20250320,091700,2369561965,15780,15770,15790,15770,4612
20250320,091600,2296781735,15780,15780,15780,15770,3959
20250320,091500,2234340160,15780,15790,15800,15770,5479
20250320,091400,2147862530,15800,15780,15800,15780,2017
20250320,091300,2116015380,15790,15780,15790,15770,2930
20250320,091200,2069788340,15780,15760,15780,15750,6183
20250320,091100,1972319040,15760,15770,15780,15750,2763
20250320,091000,1928777860,15770,15790,15800,15770,19538
20250320,090900,1620275020,15780,15780,15790,15770,2876
20250320,090800,1574886060,15780,15780,15800,15760,17158
20250320,090700,1304025090,15780,15770,15790,15770,4796
20250320,090600,1228334190,15770,15780,15780,15760,3499
20250320,090500,1173150350,15780,15770,15800,15770,5987
20250320,090400,1078623950,15770,15750,15770,15730,18550
20250320,090300,786421590,15760,15750,15760,15750,2857
20250320,090200,741411810,15750,15770,15770,15750,3934
20250320,090100,679406780,15770,15800,15800,15760,4935
20250320,090000,601540010,15800,15800,15800,15710,38144
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250320 191000 19402278285 15780 15780 15780 15780 60412
3 20250320 190900 19402278285 15780 15780 15780 15780 0
4 20250320 190800 19402278285 15780 15780 15780 15780 0
5 20250320 190700 19402278285 15780 15780 15780 15780 0
6 20250320 190600 19402278285 15780 15780 15780 15780 0
7 20250320 190500 19402278285 15780 15780 15780 15780 0
8 20250320 190400 19402278285 15780 15780 15780 15780 0
9 20250320 190300 19402278285 15780 15780 15780 15780 0
10 20250320 190200 19402278285 15780 15780 15780 15780 0
11 20250320 190100 19402278285 15780 15780 15780 15780 0
12 20250320 190000 19402278285 15780 15780 15780 15780 0
13 20250320 185900 19402278285 15780 15780 15780 15780 0
14 20250320 185800 19402278285 15780 15780 15780 15780 0
15 20250320 185700 19402278285 15780 15780 15780 15780 0
16 20250320 185600 19402278285 15780 15780 15780 15780 0
17 20250320 185500 19402278285 15780 15780 15780 15780 0
18 20250320 185400 19402278285 15780 15780 15780 15780 0
19 20250320 185300 19402278285 15780 15780 15780 15780 0
20 20250320 185200 19402278285 15780 15780 15780 15780 0
21 20250320 185100 19402278285 15780 15780 15780 15780 0
22 20250320 185000 19402278285 15780 15780 15780 15780 0
23 20250320 184900 19402278285 15780 15780 15780 15780 0
24 20250320 184800 19402278285 15780 15780 15780 15780 0
25 20250320 184700 19402278285 15780 15780 15780 15780 0
26 20250320 184600 19402278285 15780 15780 15780 15780 0
27 20250320 184500 19402278285 15780 15780 15780 15780 0
28 20250320 184400 19402278285 15780 15780 15780 15780 0
29 20250320 184300 19402278285 15780 15780 15780 15780 0
30 20250320 184200 19402278285 15780 15780 15780 15780 0
31 20250320 184100 19402278285 15780 15780 15780 15780 0
32 20250320 184000 19402278285 15780 15780 15780 15780 60412
33 20250320 183900 19402278285 15780 15780 15780 15780 0
34 20250320 183800 19402278285 15780 15780 15780 15780 0
35 20250320 183700 19402278285 15780 15780 15780 15780 0
36 20250320 183600 19402278285 15780 15780 15780 15780 0
37 20250320 183500 19402278285 15780 15780 15780 15780 0
38 20250320 183400 19402278285 15780 15780 15780 15780 0
39 20250320 183300 19402278285 15780 15780 15780 15780 0
40 20250320 183200 19402278285 15780 15780 15780 15780 0
41 20250320 183100 19402278285 15780 15780 15780 15780 0
42 20250320 183000 19402278285 15780 15780 15780 15780 0
43 20250320 182900 19402278285 15780 15780 15780 15780 0
44 20250320 182800 19402278285 15780 15780 15780 15780 0
45 20250320 182700 19402278285 15780 15780 15780 15780 0
46 20250320 182600 19402278285 15780 15780 15780 15780 0
47 20250320 182500 19402278285 15780 15780 15780 15780 0
48 20250320 182400 19402278285 15780 15780 15780 15780 0
49 20250320 182300 19402278285 15780 15780 15780 15780 0
50 20250320 182200 19402278285 15780 15780 15780 15780 0
51 20250320 182100 19402278285 15780 15780 15780 15780 0
52 20250320 182000 19402278285 15780 15780 15780 15780 0
53 20250320 181900 19402278285 15780 15780 15780 15780 0
54 20250320 181800 19402278285 15780 15780 15780 15780 0
55 20250320 181700 19402278285 15780 15780 15780 15780 0
56 20250320 181600 19402278285 15780 15780 15780 15780 0
57 20250320 181500 19402278285 15780 15780 15780 15780 0
58 20250320 181400 19402278285 15780 15780 15780 15780 0
59 20250320 181300 19402278285 15780 15780 15780 15780 0
60 20250320 181200 19402278285 15780 15780 15780 15780 0
61 20250320 181100 19402278285 15780 15780 15780 15780 0
62 20250320 181000 19402278285 15780 15780 15780 15780 60412
63 20250320 180900 19402278285 15780 15780 15780 15780 0
64 20250320 180800 19402278285 15780 15780 15780 15780 0
65 20250320 180700 19402278285 15780 15780 15780 15780 0
66 20250320 180600 19402278285 15780 15780 15780 15780 0
67 20250320 180500 19402278285 15780 15780 15780 15780 0
68 20250320 180400 19402278285 15780 15780 15780 15780 0
69 20250320 180300 19402278285 15780 15780 15780 15780 0
70 20250320 180200 19402278285 15780 15780 15780 15780 0
71 20250320 180100 19402278285 15780 15780 15780 15780 0
72 20250320 180000 19402278285 15780 15780 15780 15780 0
73 20250320 175900 19402278285 15780 15780 15780 15780 0
74 20250320 175800 19402278285 15780 15780 15780 15780 0
75 20250320 175700 19402278285 15780 15780 15780 15780 0
76 20250320 175600 19402278285 15780 15780 15780 15780 0
77 20250320 175500 19402278285 15780 15780 15780 15780 0
78 20250320 175400 19402278285 15780 15780 15780 15780 0
79 20250320 175300 19402278285 15780 15780 15780 15780 0
80 20250320 175200 19402278285 15780 15780 15780 15780 0
81 20250320 175100 19402278285 15780 15780 15780 15780 0
82 20250320 175000 19402278285 15780 15780 15780 15780 0
83 20250320 174900 19402278285 15780 15780 15780 15780 0
84 20250320 174800 19402278285 15780 15780 15780 15780 0
85 20250320 174700 19402278285 15780 15780 15780 15780 0
86 20250320 174600 19402278285 15780 15780 15780 15780 0
87 20250320 174500 19402278285 15780 15780 15780 15780 0
88 20250320 174400 19402278285 15780 15780 15780 15780 0
89 20250320 174300 19402278285 15780 15780 15780 15780 0
90 20250320 174200 19402278285 15780 15780 15780 15780 0
91 20250320 174100 19402278285 15780 15780 15780 15780 0
92 20250320 174000 19402278285 15780 15780 15780 15780 60412
93 20250320 173900 19402278285 15780 15780 15780 15780 0
94 20250320 173800 19402278285 15780 15780 15780 15780 0
95 20250320 173700 19402278285 15780 15780 15780 15780 0
96 20250320 173600 19402278285 15780 15780 15780 15780 0
97 20250320 173500 19402278285 15780 15780 15780 15780 0
98 20250320 173400 19402278285 15780 15780 15780 15780 0
99 20250320 173300 19402278285 15780 15780 15780 15780 0
100 20250320 173200 19402278285 15780 15780 15780 15780 0
101 20250320 173100 19402278285 15780 15780 15780 15780 0
102 20250320 173000 19402278285 15780 15780 15780 15780 0
103 20250320 172900 19402278285 15780 15780 15780 15780 0
104 20250320 172800 19402278285 15780 15780 15780 15780 0
105 20250320 172700 19402278285 15780 15780 15780 15780 0
106 20250320 172600 19402278285 15780 15780 15780 15780 0
107 20250320 172500 19402278285 15780 15780 15780 15780 0
108 20250320 172400 19402278285 15780 15780 15780 15780 0
109 20250320 172300 19402278285 15780 15780 15780 15780 0
110 20250320 172200 19402278285 15780 15780 15780 15780 0
111 20250320 172100 19402278285 15780 15780 15780 15780 0
112 20250320 172000 19402278285 15780 15780 15780 15780 0
113 20250320 171900 19402278285 15780 15780 15780 15780 0
114 20250320 171800 19402278285 15780 15780 15780 15780 0
115 20250320 171700 19402278285 15780 15780 15780 15780 0
116 20250320 171600 19402278285 15780 15780 15780 15780 0
117 20250320 171500 19402278285 15780 15780 15780 15780 0
118 20250320 171400 19402278285 15780 15780 15780 15780 0
119 20250320 171300 19402278285 15780 15780 15780 15780 0
120 20250320 171200 19402278285 15780 15780 15780 15780 0
121 20250320 171100 19402278285 15780 15780 15780 15780 0
122 20250320 171000 19402278285 15780 15780 15780 15780 60412
123 20250320 170900 19402278285 15780 15780 15780 15780 0
124 20250320 170800 19402278285 15780 15780 15780 15780 0
125 20250320 170700 19402278285 15780 15780 15780 15780 0
126 20250320 170600 19402278285 15780 15780 15780 15780 0
127 20250320 170500 19402278285 15780 15780 15780 15780 0
128 20250320 170400 19402278285 15780 15780 15780 15780 0
129 20250320 170300 19402278285 15780 15780 15780 15780 0
130 20250320 170200 19402278285 15780 15780 15780 15780 0
131 20250320 170100 19402278285 15780 15780 15780 15780 0
132 20250320 170000 19402278285 15780 15780 15780 15780 0
133 20250320 165900 19402278285 15780 15780 15780 15780 0
134 20250320 165800 19402278285 15780 15780 15780 15780 0
135 20250320 165700 19402278285 15780 15780 15780 15780 0
136 20250320 165600 19402278285 15780 15780 15780 15780 0
137 20250320 165500 19402278285 15780 15780 15780 15780 0
138 20250320 165400 19402278285 15780 15780 15780 15780 0
139 20250320 165300 19402278285 15780 15780 15780 15780 0
140 20250320 165200 19402278285 15780 15780 15780 15780 0
141 20250320 165100 19402278285 15780 15780 15780 15780 0
142 20250320 165000 19402278285 15780 15780 15780 15780 0
143 20250320 164900 19402278285 15780 15780 15780 15780 0
144 20250320 164800 19402278285 15780 15780 15780 15780 0
145 20250320 164700 19402278285 15780 15780 15780 15780 0
146 20250320 164600 19402278285 15780 15780 15780 15780 0
147 20250320 164500 19402278285 15780 15780 15780 15780 0
148 20250320 164400 19402278285 15780 15780 15780 15780 0
149 20250320 164300 19402278285 15780 15780 15780 15780 0
150 20250320 164200 19402278285 15780 15780 15780 15780 0
151 20250320 164100 19402278285 15780 15780 15780 15780 0
152 20250320 164000 19402278285 15780 15780 15780 15780 60412
153 20250320 163900 19402278285 15780 15780 15780 15780 0
154 20250320 163800 19402278285 15780 15780 15780 15780 0
155 20250320 163700 19402278285 15780 15780 15780 15780 0
156 20250320 163600 19402278285 15780 15780 15780 15780 0
157 20250320 163500 19402278285 15780 15780 15780 15780 0
158 20250320 163400 19402278285 15780 15780 15780 15780 0
159 20250320 163300 19402278285 15780 15780 15780 15780 0
160 20250320 163200 19402278285 15780 15780 15780 15780 0
161 20250320 163100 19402278285 15780 15780 15780 15780 0
162 20250320 163000 19402278285 15780 15780 15780 15780 0
163 20250320 162900 19402278285 15780 15780 15780 15780 0
164 20250320 162800 19402278285 15780 15780 15780 15780 0
165 20250320 162700 19402278285 15780 15780 15780 15780 0
166 20250320 162600 19402278285 15780 15780 15780 15780 0
167 20250320 162500 19402278285 15780 15780 15780 15780 0
168 20250320 162400 19402278285 15780 15780 15780 15780 0
169 20250320 162300 19402278285 15780 15780 15780 15780 0
170 20250320 162200 19402278285 15780 15780 15780 15780 0
171 20250320 162100 19402278285 15780 15780 15780 15780 0
172 20250320 162000 19402278285 15780 15780 15780 15780 0
173 20250320 161900 19402278285 15780 15780 15780 15780 0
174 20250320 161800 19402278285 15780 15780 15780 15780 0
175 20250320 161700 19402278285 15780 15780 15780 15780 0
176 20250320 161600 19402278285 15780 15780 15780 15780 0
177 20250320 161500 19402278285 15780 15780 15780 15780 0
178 20250320 161400 19402278285 15780 15780 15780 15780 0
179 20250320 161300 19402278285 15780 15780 15780 15780 0
180 20250320 161200 19402278285 15780 15780 15780 15780 0
181 20250320 161100 19402278285 15780 15780 15780 15780 0
182 20250320 161000 19402278285 15780 15780 15780 15780 60412
183 20250320 160900 19402278285 15780 15780 15780 15780 0
184 20250320 160800 19402278285 15780 15780 15780 15780 0
185 20250320 160700 19402278285 15780 15780 15780 15780 0
186 20250320 160600 19402278285 15780 15780 15780 15780 0
187 20250320 160500 19402278285 15780 15780 15780 15780 0
188 20250320 160400 19402278285 15780 15780 15780 15780 0
189 20250320 160300 19402278285 15780 15780 15780 15780 0
190 20250320 160200 19402278285 15780 15780 15780 15780 0
191 20250320 160100 19402278285 15780 15780 15780 15780 0
192 20250320 160000 19402278285 15780 15780 15780 15780 0
193 20250320 155900 19402278285 15780 15780 15780 15780 0
194 20250320 155800 19402278285 15780 15780 15780 15780 0
195 20250320 155700 19402278285 15780 15780 15780 15780 0
196 20250320 155600 19402278285 15780 15780 15780 15780 0
197 20250320 155500 19402278285 15780 15780 15780 15780 0
198 20250320 155400 19402278285 15780 15780 15780 15780 0
199 20250320 155300 19402278285 15780 15780 15780 15780 0
200 20250320 155200 19402278285 15780 15780 15780 15780 0
201 20250320 155100 19402278285 15780 15780 15780 15780 0
202 20250320 155000 19402278285 15780 15780 15780 15780 0
203 20250320 154900 19402278285 15780 15780 15780 15780 0
204 20250320 154800 19402278285 15780 15780 15780 15780 0
205 20250320 154700 19402278285 15780 15780 15780 15780 0
206 20250320 154600 19402278285 15780 15780 15780 15780 0
207 20250320 154500 19402278285 15780 15780 15780 15780 0
208 20250320 154400 19402278285 15780 15780 15780 15780 0
209 20250320 154300 19402278285 15780 15780 15780 15780 0
210 20250320 154200 19402278285 15780 15780 15780 15780 0
211 20250320 154100 19402278285 15780 15780 15780 15780 0
212 20250320 154000 19402278285 15780 15780 15780 15780 60412
213 20250320 153900 19402278285 15780 15780 15780 15780 0
214 20250320 153800 19402278285 15780 15780 15780 15780 0
215 20250320 153700 19402278285 15780 15780 15780 15780 0
216 20250320 153600 19402278285 15780 15780 15780 15780 0
217 20250320 153500 19402278285 15780 15780 15780 15780 0
218 20250320 153400 19402278285 15780 15780 15780 15780 0
219 20250320 153300 19402278285 15780 15780 15780 15780 0
220 20250320 153200 19402278285 15780 15780 15780 15780 0
221 20250320 153100 19402278285 15780 15780 15780 15780 0
222 20250320 153000 19402278285 15780 15780 15780 15780 60412
223 20250320 152900 18448976925 15780 15780 15780 15780 0
224 20250320 152800 18448976925 15780 15780 15780 15780 0
225 20250320 152700 18448976925 15780 15780 15780 15780 0
226 20250320 152600 18448976925 15780 15780 15780 15780 0
227 20250320 152500 18448976925 15780 15780 15780 15780 0
228 20250320 152400 18448976925 15780 15780 15780 15780 0
229 20250320 152300 18448976925 15780 15780 15780 15780 0
230 20250320 152200 18448976925 15780 15780 15780 15780 0
231 20250320 152100 18448976925 15780 15780 15780 15780 0
232 20250320 152000 18448976925 15780 15780 15780 15780 0
233 20250320 151900 18448976925 15780 15770 15790 15770 2106
234 20250320 151800 18415743350 15770 15770 15780 15770 861
235 20250320 151700 18402157380 15770 15770 15780 15770 2757
236 20250320 151600 18358656420 15770 15780 15790 15770 18259
237 20250320 151500 18070524930 15780 15780 15790 15780 4707
238 20250320 151400 17996208065 15780 15780 15790 15780 2229
239 20250320 151300 17961023955 15790 15780 15790 15780 480
240 20250320 151200 17953448195 15780 15780 15790 15780 443
241 20250320 151100 17946456145 15780 15780 15790 15780 1899
242 20250320 151000 17916486495 15770 15770 15780 15770 2723
243 20250320 150900 17873521005 15770 15770 15780 15770 1661
244 20250320 150800 17847316305 15780 15770 15780 15770 1393
245 20250320 150700 17825339995 15770 15780 15780 15770 2412
246 20250320 150600 17787287085 15780 15780 15780 15770 1013
247 20250320 150500 17771305155 15770 15770 15780 15770 5474
248 20250320 150400 17684979595 15780 15770 15780 15770 1048
249 20250320 150300 17668451115 15770 15770 15780 15770 602
250 20250320 150200 17658956685 15780 15770 15780 15770 938
251 20250320 150100 17644160515 15770 15770 15780 15770 1251
252 20250320 150000 17624424675 15770 15770 15780 15770 1590
253 20250320 145900 17599349015 15770 15770 15780 15770 927
254 20250320 145800 17584729995 15770 15770 15780 15770 678
255 20250320 145700 17574037425 15770 15780 15780 15770 612
256 20250320 145600 17564382960 15780 15780 15780 15770 2731
257 20250320 145500 17521293330 15780 15770 15780 15770 7415
258 20250320 145400 17404327780 15770 15770 15780 15770 1291
259 20250320 145300 17383959180 15770 15770 15780 15770 899
260 20250320 145200 17369779250 15780 15780 15790 15770 2082
261 20250320 145100 17336925850 15780 15780 15780 15770 3644
262 20250320 145000 17279447020 15770 15780 15780 15770 2913
263 20250320 144900 17233484700 15770 15770 15780 15770 609
264 20250320 144800 17223877300 15780 15780 15780 15770 5992
265 20250320 144700 17129366010 15770 15770 15780 15770 4260
266 20250320 144600 17062153540 15770 15770 15780 15770 423
267 20250320 144500 17055480180 15770 15780 15780 15770 668
268 20250320 144400 17044943595 15780 15770 15790 15770 5998
269 20250320 144300 16950299245 15780 15780 15780 15770 2246
270 20250320 144200 16914861685 15770 15770 15780 15770 1238
271 20250320 144100 16895332495 15770 15770 15780 15770 1509
272 20250320 144000 16871535465 15780 15770 15780 15770 547
273 20250320 143900 16862908865 15770 15770 15780 15770 1113
274 20250320 143800 16845356045 15770 15770 15780 15770 801
275 20250320 143700 16832720470 15770 15770 15780 15770 848
276 20250320 143600 16819347260 15780 15775 15780 15770 2279
277 20250320 143500 16783394690 15770 15770 15775 15770 3345
278 20250320 143400 16730643940 15770 15770 15780 15770 1327
279 20250320 143300 16709717110 15780 15770 15780 15770 848
280 20250320 143200 16696343700 15770 15780 15780 15770 5434
281 20250320 143100 16610628390 15770 15770 15770 15760 2317
282 20250320 143000 16574099680 15760 15760 15780 15760 3240
283 20250320 142900 16523010580 15760 15760 15770 15760 1102
284 20250320 142800 16505633680 15760 15760 15770 15760 1212
285 20250320 142700 16486529400 15770 15760 15780 15760 3686
286 20250320 142600 16428403630 15760 15760 15770 15760 663
287 20250320 142500 16417954580 15760 15760 15770 15760 1242
288 20250320 142400 16398378360 15760 15760 15770 15760 1490
289 20250320 142300 16374887880 15760 15760 15770 15760 1058
290 20250320 142200 16358213280 15770 15760 15770 15760 775
291 20250320 142100 16345998950 15760 15770 15770 15760 14982
292 20250320 142000 16109735610 15770 15770 15780 15770 1028
293 20250320 141900 16093523795 15780 15770 15780 15770 578
294 20250320 141800 16084408645 15770 15770 15780 15770 502
295 20250320 141700 16076491765 15770 15780 15780 15770 1263
296 20250320 141600 16056570320 15770 15780 15780 15770 1145
297 20250320 141500 16038507020 15770 15770 15780 15770 4215
298 20250320 141400 15972029150 15770 15770 15780 15770 2287
299 20250320 141300 15935949330 15780 15780 15780 15770 818
300 20250320 141200 15923048630 15770 15770 15780 15770 756
301 20250320 141100 15911125840 15770 15770 15780 15770 720
302 20250320 141000 15899770960 15780 15775 15780 15770 799
303 20250320 140900 15887168065 15780 15780 15780 15775 774
304 20250320 140800 15874954955 15775 15780 15780 15770 2364
305 20250320 140700 15837656890 15770 15780 15780 15770 4443
306 20250320 140600 15767576350 15780 15770 15780 15770 1374
307 20250320 140500 15745902900 15770 15780 15780 15770 1853
308 20250320 140400 15716667260 15770 15780 15780 15770 1784
309 20250320 140300 15688520330 15780 15780 15780 15770 864
310 20250320 140200 15674891710 15780 15770 15780 15770 4754
311 20250320 140100 15599879080 15780 15780 15780 15770 2280
312 20250320 140000 15563902050 15780 15770 15780 15770 5160
313 20250320 135900 15482485920 15770 15780 15780 15770 4065
314 20250320 135800 15418378370 15770 15770 15780 15770 400
315 20250320 135700 15412069390 15770 15780 15780 15770 566
316 20250320 135600 15403141710 15780 15770 15780 15770 2025
317 20250320 135500 15371200670 15770 15770 15780 15770 711
318 20250320 135400 15359982550 15770 15770 15780 15770 1055
319 20250320 135300 15343344220 15770 15780 15780 15770 777
320 20250320 135200 15331090860 15770 15770 15790 15770 1649
321 20250320 135100 15305062690 15790 15780 15790 15780 5706
322 20250320 135000 15215021930 15790 15780 15790 15780 2150
323 20250320 134900 15181094410 15780 15780 15790 15780 502
324 20250320 134800 15173172480 15790 15780 15790 15780 1842
325 20250320 134700 15144105180 15780 15785 15790 15780 636
326 20250320 134600 15134067820 15790 15790 15790 15780 1714
327 20250320 134500 15107008920 15780 15780 15790 15780 3295
328 20250320 134400 15055013520 15780 15790 15790 15780 517
329 20250320 134300 15046854940 15790 15780 15790 15780 825
330 20250320 134200 15033835820 15780 15780 15780 15780 1583
331 20250320 134100 15008856080 15790 15790 15790 15780 390
332 20250320 134000 15002700370 15780 15780 15790 15780 600
333 20250320 133900 14993232230 15780 15790 15790 15780 1436
334 20250320 133800 14970566640 15790 15790 15790 15780 3573
335 20250320 133700 14914178940 15790 15790 15790 15780 911
336 20250320 133600 14899798530 15780 15790 15790 15780 2314
337 20250320 133500 14863264080 15790 15790 15790 15780 1608
338 20250320 133400 14837881250 15780 15790 15790 15780 1660
339 20250320 133300 14811677865 15790 15790 15790 15780 8419
340 20250320 133200 14678743455 15780 15790 15790 15780 1545
341 20250320 133100 14654358545 15790 15790 15790 15780 2192
342 20250320 133000 14619761070 15790 15790 15790 15780 1252
343 20250320 132900 14600001810 15780 15790 15790 15780 2126
344 20250320 132800 14566452630 15780 15790 15790 15780 1126
345 20250320 132700 14548682480 15790 15780 15790 15780 414
346 20250320 132600 14542149370 15780 15790 15790 15780 3749
347 20250320 132500 14482989840 15780 15780 15790 15780 1030
348 20250320 132400 14466733330 15780 15790 15790 15780 304
349 20250320 132300 14461934070 15790 15785 15790 15780 1989
350 20250320 132200 14430536205 15780 15790 15790 15780 1829
351 20250320 132100 14401673385 15780 15780 15790 15780 1216
352 20250320 132000 14382484080 15780 15785 15790 15780 1299
353 20250320 131900 14361985125 15785 15780 15790 15780 458
354 20250320 131800 14354757865 15780 15780 15790 15780 1126
355 20250320 131700 14336989505 15780 15785 15790 15780 3489
356 20250320 131600 14281931860 15790 15780 15790 15780 1928
357 20250320 131500 14251507860 15770 15780 15790 15770 14468
358 20250320 131400 14023223400 15790 15780 15790 15780 1768
359 20250320 131300 13995315750 15780 15800 15800 15780 764
360 20250320 131200 13983254500 15790 15780 15800 15780 27529
361 20250320 131100 13548559410 15780 15780 15790 15770 3353
362 20250320 131000 13495654170 15770 15780 15780 15770 8872
363 20250320 130900 13355655300 15780 15770 15780 15770 4237
364 20250320 130800 13288813460 15770 15770 15780 15770 512
365 20250320 130700 13280739015 15770 15770 15780 15770 2950
366 20250320 130600 13234216425 15780 15770 15780 15770 742
367 20250320 130500 13222513855 15780 15780 15780 15770 2173
368 20250320 130400 13188223935 15780 15780 15780 15770 8043
369 20250320 130300 13061313845 15770 15770 15780 15770 13481
370 20250320 130200 12848598235 15770 15770 15780 15770 429
371 20250320 130100 12841832655 15770 15770 15780 15770 1154
372 20250320 130000 12823633565 15770 15780 15780 15770 2909
373 20250320 125900 12777758425 15780 15770 15780 15770 1534
374 20250320 125800 12753557995 15770 15780 15780 15770 709
375 20250320 125700 12742376650 15770 15770 15780 15770 2426
376 20250320 125600 12704118590 15770 15780 15780 15770 1337
377 20250320 125500 12683028100 15770 15780 15780 15770 2529
378 20250320 125400 12643145430 15770 15770 15780 15770 1164
379 20250320 125300 12624785790 15770 15770 15780 15770 5717
380 20250320 125200 12534628470 15770 15780 15780 15770 619
381 20250320 125100 12524866680 15770 15770 15780 15770 850
382 20250320 125000 12511462050 15770 15780 15780 15770 1024
383 20250320 124900 12495313235 15780 15770 15780 15770 1452
384 20250320 124800 12472406105 15770 15780 15790 15770 16469
385 20250320 124700 12212548205 15780 15790 15790 15780 1422
386 20250320 124600 12190102825 15780 15790 15790 15780 2857
387 20250320 124500 12145015415 15780 15790 15790 15780 2892
388 20250320 124400 12099379070 15790 15790 15790 15780 1346
389 20250320 124300 12078131740 15780 15790 15790 15780 1819
390 20250320 124200 12049416560 15790 15790 15790 15780 3440
391 20250320 124100 11995105800 15780 15780 15790 15780 815
392 20250320 124000 11982243120 15780 15780 15790 15780 7458
393 20250320 123900 11864547250 15780 15790 15790 15780 1323
394 20250320 123800 11843662750 15780 15790 15790 15780 444
395 20250320 123700 11836655650 15780 15780 15790 15780 1091
396 20250320 123600 11819438770 15790 15780 15790 15780 6240
397 20250320 123500 11720954480 15780 15780 15790 15780 1182
398 20250320 123400 11702298500 15790 15790 15790 15780 265
399 20250320 123300 11698115020 15790 15790 15790 15780 1264
400 20250320 123200 11678160450 15790 15780 15790 15780 2728
401 20250320 123100 11635104560 15780 15780 15790 15780 806
402 20250320 123000 11622384100 15780 15790 15790 15780 689
403 20250320 122900 11611508640 15790 15790 15790 15780 5482
404 20250320 122800 11524963390 15790 15790 15790 15790 286
405 20250320 122700 11520447450 15790 15785 15790 15780 1172
406 20250320 122600 11501946685 15790 15790 15790 15780 1765
407 20250320 122500 11474081685 15790 15790 15790 15780 432
408 20250320 122400 11467262135 15790 15790 15790 15780 504
409 20250320 122300 11459307115 15790 15790 15790 15780 1724
410 20250320 122200 11432085365 15790 15790 15800 15780 3198
411 20250320 122100 11381585155 15790 15790 15790 15780 4961
412 20250320 122000 11303254415 15790 15790 15800 15790 962
413 20250320 121900 11288064345 15800 15790 15800 15790 697
414 20250320 121800 11277058695 15790 15795 15800 15790 1692
415 20250320 121700 11250341595 15800 15790 15800 15790 885
416 20250320 121600 11236364565 15790 15785 15790 15780 3116
417 20250320 121500 11187166545 15790 15790 15790 15780 1769
418 20250320 121400 11159238295 15790 15790 15790 15780 794
419 20250320 121300 11146701955 15780 15790 15790 15780 673
420 20250320 121200 11136079825 15790 15780 15790 15780 1932
421 20250320 121100 11105585095 15790 15790 15790 15780 241
422 20250320 121000 11101781110 15790 15790 15800 15780 5654
423 20250320 120900 11012494210 15790 15800 15800 15790 1708
424 20250320 120800 10985524850 15800 15790 15800 15790 528
425 20250320 120700 10977187280 15790 15800 15800 15790 464
426 20250320 120600 10969859640 15795 15790 15800 15790 2168
427 20250320 120500 10935625060 15790 15800 15800 15790 2400
428 20250320 120400 10897726305 15800 15800 15800 15790 7288
429 20250320 120300 10782647005 15790 15800 15800 15790 375
430 20250320 120200 10776724385 15790 15800 15800 15790 531
431 20250320 120100 10768339145 15790 15800 15800 15790 1011
432 20250320 120000 10752372385 15800 15780 15800 15780 18911
433 20250320 115900 10453723545 15790 15790 15790 15780 4668
434 20250320 115800 10380019820 15790 15785 15790 15780 17003
435 20250320 115700 10111545565 15790 15790 15790 15780 483
436 20250320 115600 10103920425 15790 15790 15790 15780 1420
437 20250320 115500 10081506885 15790 15790 15790 15780 1050
438 20250320 115400 10064931465 15790 15790 15790 15780 2897
439 20250320 115300 10019208015 15790 15790 15790 15780 951
440 20250320 115200 10004196945 15790 15790 15790 15780 480
441 20250320 115100 9996618655 15780 15780 15790 15780 1532
442 20250320 115000 9972439055 15790 15780 15790 15780 693
443 20250320 114900 9961500905 15790 15780 15790 15780 587
444 20250320 114800 9952233585 15790 15780 15790 15780 1131
445 20250320 114700 9934383335 15780 15780 15790 15780 922
446 20250320 114600 9919833455 15790 15780 15790 15780 617
447 20250320 114500 9910096495 15780 15790 15790 15780 1556
448 20250320 114400 9885536750 15780 15780 15790 15780 499
449 20250320 114300 9877661875 15780 15790 15790 15780 1496
450 20250320 114200 9854041475 15780 15780 15790 15780 1658
451 20250320 114100 9827868865 15780 15790 15790 15780 420
452 20250320 114000 9821241125 15780 15790 15790 15780 3349
453 20250320 113900 9768361865 15790 15790 15790 15780 452
454 20250320 113800 9761228850 15790 15790 15800 15790 2623
455 20250320 113700 9719811480 15800 15800 15800 15790 870
456 20250320 113600 9706071100 15800 15800 15800 15790 2155
457 20250320 113500 9672027380 15800 15790 15800 15790 3524
458 20250320 113400 9616350240 15790 15790 15790 15790 11276
459 20250320 113300 9438302200 15790 15790 15800 15790 1233
460 20250320 113200 9418832830 15790 15790 15800 15790 1628
461 20250320 113100 9393125220 15790 15800 15800 15790 871
462 20250320 113000 9379370160 15800 15800 15800 15790 719
463 20250320 112900 9368014060 15800 15800 15800 15790 4743
464 20250320 112800 9293076100 15790 15790 15800 15790 762
465 20250320 112700 9281042790 15790 15790 15800 15790 2512
466 20250320 112600 9241377010 15790 15790 15800 15790 267
467 20250320 112500 9237161000 15790 15800 15800 15790 660
468 20250320 112400 9226737910 15800 15790 15800 15790 801
469 20250320 112300 9214088920 15800 15800 15800 15800 1203
470 20250320 112200 9195081520 15790 15790 15800 15780 2562
471 20250320 112100 9154628640 15780 15790 15790 15780 1039
472 20250320 112000 9138224930 15780 15790 15790 15780 961
473 20250320 111900 9123053890 15790 15800 15800 15780 2504
474 20250320 111800 9083516155 15800 15800 15800 15790 2513
475 20250320 111700 9043833865 15790 15800 15800 15790 663
476 20250320 111600 9033364255 15800 15790 15800 15780 1562
477 20250320 111500 9008702745 15790 15780 15790 15780 3195
478 20250320 111400 8958260265 15780 15790 15790 15780 1606
479 20250320 111300 8932912945 15780 15790 15790 15780 1085
480 20250320 111200 8915784895 15780 15790 15790 15780 359
481 20250320 111100 8910118645 15790 15790 15790 15780 477
482 20250320 111000 8902590810 15790 15780 15790 15780 827
483 20250320 110900 8889540060 15790 15790 15790 15790 1898
484 20250320 110800 8859570640 15790 15800 15800 15790 650
485 20250320 110700 8849306970 15790 15790 15800 15790 1697
486 20250320 110600 8822511330 15790 15800 15800 15790 400
487 20250320 110500 8816194930 15800 15790 15800 15780 1581
488 20250320 110400 8791233965 15800 15790 15800 15780 3944
489 20250320 110300 8728928455 15780 15800 15800 15780 6350
490 20250320 110200 8628661310 15790 15790 15800 15790 1204
491 20250320 110100 8609649100 15790 15800 15800 15790 1701
492 20250320 110000 8582784980 15790 15790 15800 15780 26796
493 20250320 105900 8159609520 15790 15780 15790 15780 4559
494 20250320 105800 8087660170 15780 15790 15790 15780 707
495 20250320 105700 8076499420 15790 15790 15790 15780 750
496 20250320 105600 8064660050 15790 15790 15790 15780 1281
497 20250320 105500 8044440910 15790 15790 15790 15780 1249
498 20250320 105400 8024724410 15790 15780 15790 15780 2109
499 20250320 105300 7991437590 15790 15780 15790 15780 1321
500 20250320 105200 7970587900 15780 15790 15790 15780 1025
501 20250320 105100 7954410110 15790 15790 15790 15780 2285
502 20250320 105000 7918347650 15790 15790 15790 15780 864
503 20250320 104900 7904709540 15780 15780 15790 15780 2246
504 20250320 104800 7869263350 15790 15790 15790 15780 1119
505 20250320 104700 7851601720 15780 15790 15790 15780 4751
506 20250320 104600 7776619080 15780 15780 15790 15780 1169
507 20250320 104500 7758171040 15780 15780 15790 15780 1832
508 20250320 104400 7729260080 15780 15790 15790 15780 476
509 20250320 104300 7721747250 15780 15790 15790 15780 1916
510 20250320 104200 7691500065 15790 15790 15790 15780 1215
511 20250320 104100 7672322665 15790 15790 15790 15780 1400
512 20250320 104000 7650224685 15790 15785 15790 15780 847
513 20250320 103900 7636854595 15785 15785 15785 15780 999
514 20250320 103800 7621087865 15785 15785 15785 15780 334
515 20250320 103700 7615817005 15780 15790 15800 15780 7655
516 20250320 103600 7494946240 15790 15800 15800 15790 595
517 20250320 103500 7485550920 15790 15800 15800 15790 5036
518 20250320 103400 7406032310 15790 15800 15800 15790 1063
519 20250320 103300 7389247190 15790 15790 15800 15790 949
520 20250320 103200 7374262410 15800 15800 15800 15790 1850
521 20250320 103100 7345049290 15790 15800 15800 15790 1760
522 20250320 103000 7317256885 15800 15790 15800 15790 1357
523 20250320 102900 7295827105 15790 15790 15800 15790 803
524 20250320 102800 7283146940 15790 15800 15800 15790 1667
525 20250320 102700 7256820350 15800 15800 15800 15790 3818
526 20250320 102600 7196530330 15800 15800 15800 15790 711
527 20250320 102500 7185301370 15790 15790 15800 15790 2305
528 20250320 102400 7148889630 15800 15800 15800 15790 1071
529 20250320 102300 7131970710 15790 15800 15800 15790 1000
530 20250320 102200 7116178690 15790 15790 15800 15790 557
531 20250320 102100 7107383090 15790 15800 15800 15790 596
532 20250320 102000 7097969650 15800 15800 15800 15790 3980
533 20250320 101900 7035088830 15800 15800 15800 15790 1028
534 20250320 101800 7018847585 15790 15800 15800 15790 1408
535 20250320 101700 6996603410 15800 15810 15810 15800 8643
536 20250320 101600 6860040110 15810 15810 15810 15800 324
537 20250320 101500 6854918670 15810 15810 15810 15800 646
538 20250320 101400 6844710420 15810 15810 15810 15800 744
539 20250320 101300 6832950645 15810 15810 15810 15800 820
540 20250320 101200 6819987060 15810 15800 15810 15790 14721
541 20250320 101100 6587396045 15800 15795 15800 15790 1994
542 20250320 101000 6555903410 15800 15800 15800 15790 960
543 20250320 100900 6540739960 15800 15800 15800 15790 2476
544 20250320 100800 6501631440 15795 15800 15800 15790 3749
545 20250320 100700 6442405155 15800 15800 15800 15790 1186
546 20250320 100600 6423669860 15800 15790 15800 15790 1633
547 20250320 100500 6397876125 15800 15800 15800 15790 1743
548 20250320 100400 6370346265 15790 15800 15800 15790 701
549 20250320 100300 6359275435 15790 15790 15800 15790 2142
550 20250320 100200 6325438565 15790 15790 15800 15790 865
551 20250320 100100 6311780055 15790 15800 15800 15790 1465
552 20250320 100000 6288638175 15790 15800 15800 15790 582
553 20250320 095900 6279448115 15790 15790 15800 15790 3004
554 20250320 095800 6231988995 15790 15800 15800 15790 7938
555 20250320 095700 6106606845 15800 15795 15800 15790 1087
556 20250320 095600 6089437600 15795 15790 15800 15785 4504
557 20250320 095500 6018311410 15790 15790 15790 15785 1131
558 20250320 095400 6000453610 15780 15790 15790 15780 470
559 20250320 095300 5993033350 15780 15790 15790 15780 1649
560 20250320 095200 5967003005 15780 15790 15790 15780 582
561 20250320 095100 5957818740 15790 15785 15790 15780 502
562 20250320 095000 5949894895 15780 15790 15790 15780 3363
563 20250320 094900 5896815965 15780 15790 15790 15780 1774
564 20250320 094800 5868812080 15790 15800 15800 15790 1348
565 20250320 094700 5847526700 15800 15790 15800 15790 573
566 20250320 094600 5838478245 15790 15800 15800 15790 862
567 20250320 094500 5824861095 15800 15800 15810 15800 5755
568 20250320 094400 5733930830 15800 15800 15810 15800 3581
569 20250320 094300 5677349680 15800 15810 15810 15800 1393
570 20250320 094200 5655329090 15810 15810 15810 15800 1515
571 20250320 094100 5631391045 15810 15800 15810 15800 1821
572 20250320 094000 5602614305 15800 15800 15810 15800 651
573 20250320 093900 5592328395 15800 15810 15810 15800 430
574 20250320 093800 5585532875 15810 15820 15820 15810 2889
575 20250320 093700 5539855685 15820 15820 15830 15810 3380
576 20250320 093600 5486387215 15820 15820 15820 15810 6052
577 20250320 093500 5390698060 15810 15820 15820 15810 1148
578 20250320 093400 5372542440 15820 15830 15830 15810 4202
579 20250320 093300 5306083710 15820 15830 15830 15820 6972
580 20250320 093200 5195782180 15820 15830 15830 15820 863
581 20250320 093100 5182128770 15830 15830 15840 15820 2307
582 20250320 093000 5145612890 15830 15800 15840 15790 100152
583 20250320 092900 3562105725 15795 15800 15800 15790 1394
584 20250320 092800 3540084065 15800 15790 15800 15790 50514
585 20250320 092700 2742163005 15780 15780 15790 15780 1185
586 20250320 092600 2723460605 15780 15790 15790 15780 4368
587 20250320 092500 2654500755 15780 15780 15790 15770 2713
588 20250320 092400 2611689335 15770 15780 15780 15770 662
589 20250320 092300 2601249105 15770 15770 15780 15770 5691
590 20250320 092200 2511495830 15770 15780 15790 15770 3115
591 20250320 092100 2462338230 15780 15780 15780 15770 1553
592 20250320 092000 2437834370 15770 15790 15790 15770 520
593 20250320 091900 2429632995 15780 15780 15790 15780 2432
594 20250320 091800 2391252885 15780 15790 15790 15780 1374
595 20250320 091700 2369561965 15780 15770 15790 15770 4612
596 20250320 091600 2296781735 15780 15780 15780 15770 3959
597 20250320 091500 2234340160 15780 15790 15800 15770 5479
598 20250320 091400 2147862530 15800 15780 15800 15780 2017
599 20250320 091300 2116015380 15790 15780 15790 15770 2930
600 20250320 091200 2069788340 15780 15760 15780 15750 6183
601 20250320 091100 1972319040 15760 15770 15780 15750 2763
602 20250320 091000 1928777860 15770 15790 15800 15770 19538
603 20250320 090900 1620275020 15780 15780 15790 15770 2876
604 20250320 090800 1574886060 15780 15780 15800 15760 17158
605 20250320 090700 1304025090 15780 15770 15790 15770 4796
606 20250320 090600 1228334190 15770 15780 15780 15760 3499
607 20250320 090500 1173150350 15780 15770 15800 15770 5987
608 20250320 090400 1078623950 15770 15750 15770 15730 18550
609 20250320 090300 786421590 15760 15750 15760 15750 2857
610 20250320 090200 741411810 15750 15770 15770 15750 3934
611 20250320 090100 679406780 15770 15800 15800 15760 4935
612 20250320 090000 601540010 15800 15800 15800 15710 38144

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250318,773947,797425869,12228362600,12599328730200,0.10
20250317,774116,797425869,12231032800,12599328730200,0.10
20250314,774115,797425869,12153605500,12519586143300,0.10
20250313,769674,797425869,12145455720,12583380212820,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250318 773947 797425869 12228362600 12599328730200 0.10
3 20250317 774116 797425869 12231032800 12599328730200 0.10
4 20250314 774115 797425869 12153605500 12519586143300 0.10
5 20250313 769674 797425869 12145455720 12583380212820 0.10