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

632
044490/min/candle-20250320.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,193000,1971618625,15350,15350,15350,15350,1311
20250320,192900,1971618625,15350,15350,15350,15350,0
20250320,192800,1971618625,15350,15350,15350,15350,0
20250320,192700,1971618625,15350,15350,15350,15350,0
20250320,192600,1971618625,15350,15350,15350,15350,0
20250320,192500,1971618625,15350,15350,15350,15350,0
20250320,192400,1971618625,15350,15350,15350,15350,0
20250320,192300,1971618625,15350,15350,15350,15350,0
20250320,192200,1971618625,15350,15350,15350,15350,0
20250320,192100,1971618625,15350,15350,15350,15350,0
20250320,192000,1971618625,15350,15350,15350,15350,0
20250320,191900,1971618625,15350,15350,15350,15350,0
20250320,191800,1971618625,15350,15350,15350,15350,0
20250320,191700,1971618625,15350,15350,15350,15350,0
20250320,191600,1971618625,15350,15350,15350,15350,0
20250320,191500,1971618625,15350,15350,15350,15350,0
20250320,191400,1971618625,15350,15350,15350,15350,0
20250320,191300,1971618625,15350,15350,15350,15350,0
20250320,191200,1971618625,15350,15350,15350,15350,0
20250320,191100,1971618625,15350,15350,15350,15350,0
20250320,191000,1971618625,15350,15350,15350,15350,0
20250320,190900,1971618625,15350,15350,15350,15350,0
20250320,190800,1971618625,15350,15350,15350,15350,0
20250320,190700,1971618625,15350,15350,15350,15350,0
20250320,190600,1971618625,15350,15350,15350,15350,0
20250320,190500,1971618625,15350,15350,15350,15350,0
20250320,190400,1971618625,15350,15350,15350,15350,0
20250320,190300,1971618625,15350,15350,15350,15350,0
20250320,190200,1971618625,15350,15350,15350,15350,0
20250320,190100,1971618625,15350,15350,15350,15350,0
20250320,190000,1971618625,15350,15350,15350,15350,1311
20250320,185900,1971618625,15350,15350,15350,15350,0
20250320,185800,1971618625,15350,15350,15350,15350,0
20250320,185700,1971618625,15350,15350,15350,15350,0
20250320,185600,1971618625,15350,15350,15350,15350,0
20250320,185500,1971618625,15350,15350,15350,15350,0
20250320,185400,1971618625,15350,15350,15350,15350,0
20250320,185300,1971618625,15350,15350,15350,15350,0
20250320,185200,1971618625,15350,15350,15350,15350,0
20250320,185100,1971618625,15350,15350,15350,15350,0
20250320,185000,1971618625,15350,15350,15350,15350,0
20250320,184900,1971618625,15350,15350,15350,15350,0
20250320,184800,1971618625,15350,15350,15350,15350,0
20250320,184700,1971618625,15350,15350,15350,15350,0
20250320,184600,1971618625,15350,15350,15350,15350,0
20250320,184500,1971618625,15350,15350,15350,15350,0
20250320,184400,1971618625,15350,15350,15350,15350,0
20250320,184300,1971618625,15350,15350,15350,15350,0
20250320,184200,1971618625,15350,15350,15350,15350,0
20250320,184100,1971618625,15350,15350,15350,15350,0
20250320,184000,1971618625,15350,15350,15350,15350,0
20250320,183900,1971618625,15350,15350,15350,15350,0
20250320,183800,1971618625,15350,15350,15350,15350,0
20250320,183700,1971618625,15350,15350,15350,15350,0
20250320,183600,1971618625,15350,15350,15350,15350,0
20250320,183500,1971618625,15350,15350,15350,15350,0
20250320,183400,1971618625,15350,15350,15350,15350,0
20250320,183300,1971618625,15350,15350,15350,15350,0
20250320,183200,1971618625,15350,15350,15350,15350,0
20250320,183100,1971618625,15350,15350,15350,15350,0
20250320,183000,1971618625,15350,15350,15350,15350,1311
20250320,182900,1971618625,15350,15350,15350,15350,0
20250320,182800,1971618625,15350,15350,15350,15350,0
20250320,182700,1971618625,15350,15350,15350,15350,0
20250320,182600,1971618625,15350,15350,15350,15350,0
20250320,182500,1971618625,15350,15350,15350,15350,0
20250320,182400,1971618625,15350,15350,15350,15350,0
20250320,182300,1971618625,15350,15350,15350,15350,0
20250320,182200,1971618625,15350,15350,15350,15350,0
20250320,182100,1971618625,15350,15350,15350,15350,0
20250320,182000,1971618625,15350,15350,15350,15350,0
20250320,181900,1971618625,15350,15350,15350,15350,0
20250320,181800,1971618625,15350,15350,15350,15350,0
20250320,181700,1971618625,15350,15350,15350,15350,0
20250320,181600,1971618625,15350,15350,15350,15350,0
20250320,181500,1971618625,15350,15350,15350,15350,0
20250320,181400,1971618625,15350,15350,15350,15350,0
20250320,181300,1971618625,15350,15350,15350,15350,0
20250320,181200,1971618625,15350,15350,15350,15350,0
20250320,181100,1971618625,15350,15350,15350,15350,0
20250320,181000,1971618625,15350,15350,15350,15350,0
20250320,180900,1971618625,15350,15350,15350,15350,0
20250320,180800,1971618625,15350,15350,15350,15350,0
20250320,180700,1971618625,15350,15350,15350,15350,0
20250320,180600,1971618625,15350,15350,15350,15350,0
20250320,180500,1971618625,15350,15350,15350,15350,0
20250320,180400,1971618625,15350,15350,15350,15350,0
20250320,180300,1971618625,15350,15350,15350,15350,0
20250320,180200,1971618625,15350,15350,15350,15350,0
20250320,180100,1971618625,15350,15350,15350,15350,0
20250320,180000,1971618625,15350,15350,15350,15350,1311
20250320,175900,1971618625,15350,15350,15350,15350,0
20250320,175800,1971618625,15350,15350,15350,15350,0
20250320,175700,1971618625,15350,15350,15350,15350,0
20250320,175600,1971618625,15350,15350,15350,15350,0
20250320,175500,1971618625,15350,15350,15350,15350,0
20250320,175400,1971618625,15350,15350,15350,15350,0
20250320,175300,1971618625,15350,15350,15350,15350,0
20250320,175200,1971618625,15350,15350,15350,15350,0
20250320,175100,1971618625,15350,15350,15350,15350,0
20250320,175000,1971618625,15350,15350,15350,15350,0
20250320,174900,1971618625,15350,15350,15350,15350,0
20250320,174800,1971618625,15350,15350,15350,15350,0
20250320,174700,1971618625,15350,15350,15350,15350,0
20250320,174600,1971618625,15350,15350,15350,15350,0
20250320,174500,1971618625,15350,15350,15350,15350,0
20250320,174400,1971618625,15350,15350,15350,15350,0
20250320,174300,1971618625,15350,15350,15350,15350,0
20250320,174200,1971618625,15350,15350,15350,15350,0
20250320,174100,1971618625,15350,15350,15350,15350,0
20250320,174000,1971618625,15350,15350,15350,15350,0
20250320,173900,1971618625,15350,15350,15350,15350,0
20250320,173800,1971618625,15350,15350,15350,15350,0
20250320,173700,1971618625,15350,15350,15350,15350,0
20250320,173600,1971618625,15350,15350,15350,15350,0
20250320,173500,1971618625,15350,15350,15350,15350,0
20250320,173400,1971618625,15350,15350,15350,15350,0
20250320,173300,1971618625,15350,15350,15350,15350,0
20250320,173200,1971618625,15350,15350,15350,15350,0
20250320,173100,1971618625,15350,15350,15350,15350,0
20250320,173000,1971618625,15350,15350,15350,15350,1311
20250320,172900,1971618625,15350,15350,15350,15350,0
20250320,172800,1971618625,15350,15350,15350,15350,0
20250320,172700,1971618625,15350,15350,15350,15350,0
20250320,172600,1971618625,15350,15350,15350,15350,0
20250320,172500,1971618625,15350,15350,15350,15350,0
20250320,172400,1971618625,15350,15350,15350,15350,0
20250320,172300,1971618625,15350,15350,15350,15350,0
20250320,172200,1971618625,15350,15350,15350,15350,0
20250320,172100,1971618625,15350,15350,15350,15350,0
20250320,172000,1971618625,15350,15350,15350,15350,0
20250320,171900,1971618625,15350,15350,15350,15350,0
20250320,171800,1971618625,15350,15350,15350,15350,0
20250320,171700,1971618625,15350,15350,15350,15350,0
20250320,171600,1971618625,15350,15350,15350,15350,0
20250320,171500,1971618625,15350,15350,15350,15350,0
20250320,171400,1971618625,15350,15350,15350,15350,0
20250320,171300,1971618625,15350,15350,15350,15350,0
20250320,171200,1971618625,15350,15350,15350,15350,0
20250320,171100,1971618625,15350,15350,15350,15350,0
20250320,171000,1971618625,15350,15350,15350,15350,0
20250320,170900,1971618625,15350,15350,15350,15350,0
20250320,170800,1971618625,15350,15350,15350,15350,0
20250320,170700,1971618625,15350,15350,15350,15350,0
20250320,170600,1971618625,15350,15350,15350,15350,0
20250320,170500,1971618625,15350,15350,15350,15350,0
20250320,170400,1971618625,15350,15350,15350,15350,0
20250320,170300,1971618625,15350,15350,15350,15350,0
20250320,170200,1971618625,15350,15350,15350,15350,0
20250320,170100,1971618625,15350,15350,15350,15350,0
20250320,170000,1971618625,15350,15350,15350,15350,1311
20250320,165900,1971618625,15350,15350,15350,15350,0
20250320,165800,1971618625,15350,15350,15350,15350,0
20250320,165700,1971618625,15350,15350,15350,15350,0
20250320,165600,1971618625,15350,15350,15350,15350,0
20250320,165500,1971618625,15350,15350,15350,15350,0
20250320,165400,1971618625,15350,15350,15350,15350,0
20250320,165300,1971618625,15350,15350,15350,15350,0
20250320,165200,1971618625,15350,15350,15350,15350,0
20250320,165100,1971618625,15350,15350,15350,15350,0
20250320,165000,1971618625,15350,15350,15350,15350,0
20250320,164900,1971618625,15350,15350,15350,15350,0
20250320,164800,1971618625,15350,15350,15350,15350,0
20250320,164700,1971618625,15350,15350,15350,15350,0
20250320,164600,1971618625,15350,15350,15350,15350,0
20250320,164500,1971618625,15350,15350,15350,15350,0
20250320,164400,1971618625,15350,15350,15350,15350,0
20250320,164300,1971618625,15350,15350,15350,15350,0
20250320,164200,1971618625,15350,15350,15350,15350,0
20250320,164100,1971618625,15350,15350,15350,15350,0
20250320,164000,1971618625,15350,15350,15350,15350,0
20250320,163900,1971618625,15350,15350,15350,15350,0
20250320,163800,1971618625,15350,15350,15350,15350,0
20250320,163700,1971618625,15350,15350,15350,15350,0
20250320,163600,1971618625,15350,15350,15350,15350,0
20250320,163500,1971618625,15350,15350,15350,15350,0
20250320,163400,1971618625,15350,15350,15350,15350,0
20250320,163300,1971618625,15350,15350,15350,15350,0
20250320,163200,1971618625,15350,15350,15350,15350,0
20250320,163100,1971618625,15350,15350,15350,15350,0
20250320,163000,1971618625,15350,15350,15350,15350,1311
20250320,162900,1971618625,15350,15350,15350,15350,0
20250320,162800,1971618625,15350,15350,15350,15350,0
20250320,162700,1971618625,15350,15350,15350,15350,0
20250320,162600,1971618625,15350,15350,15350,15350,0
20250320,162500,1971618625,15350,15350,15350,15350,0
20250320,162400,1971618625,15350,15350,15350,15350,0
20250320,162300,1971618625,15350,15350,15350,15350,0
20250320,162200,1971618625,15350,15350,15350,15350,0
20250320,162100,1971618625,15350,15350,15350,15350,0
20250320,162000,1971618625,15350,15350,15350,15350,0
20250320,161900,1971618625,15350,15350,15350,15350,0
20250320,161800,1971618625,15350,15350,15350,15350,0
20250320,161700,1971618625,15350,15350,15350,15350,0
20250320,161600,1971618625,15350,15350,15350,15350,0
20250320,161500,1971618625,15350,15350,15350,15350,0
20250320,161400,1971618625,15350,15350,15350,15350,0
20250320,161300,1971618625,15350,15350,15350,15350,0
20250320,161200,1971618625,15350,15350,15350,15350,0
20250320,161100,1971618625,15350,15350,15350,15350,0
20250320,161000,1971618625,15350,15350,15350,15350,0
20250320,160900,1971618625,15350,15350,15350,15350,0
20250320,160800,1971618625,15350,15350,15350,15350,0
20250320,160700,1971618625,15350,15350,15350,15350,0
20250320,160600,1971618625,15350,15350,15350,15350,0
20250320,160500,1971618625,15350,15350,15350,15350,0
20250320,160400,1971618625,15350,15350,15350,15350,0
20250320,160300,1971618625,15350,15350,15350,15350,0
20250320,160200,1971618625,15350,15350,15350,15350,0
20250320,160100,1971618625,15350,15350,15350,15350,0
20250320,160000,1971618625,15350,15350,15350,15350,1311
20250320,155900,1971618625,15350,15350,15350,15350,0
20250320,155800,1971618625,15350,15350,15350,15350,0
20250320,155700,1971618625,15350,15350,15350,15350,0
20250320,155600,1971618625,15350,15350,15350,15350,0
20250320,155500,1971618625,15350,15350,15350,15350,0
20250320,155400,1971618625,15350,15350,15350,15350,0
20250320,155300,1971618625,15350,15350,15350,15350,0
20250320,155200,1971618625,15350,15350,15350,15350,0
20250320,155100,1971618625,15350,15350,15350,15350,0
20250320,155000,1971618625,15350,15350,15350,15350,0
20250320,154900,1971618625,15350,15350,15350,15350,0
20250320,154800,1971618625,15350,15350,15350,15350,0
20250320,154700,1971618625,15350,15350,15350,15350,0
20250320,154600,1971618625,15350,15350,15350,15350,0
20250320,154500,1971618625,15350,15350,15350,15350,0
20250320,154400,1971618625,15350,15350,15350,15350,0
20250320,154300,1971618625,15350,15350,15350,15350,0
20250320,154200,1971618625,15350,15350,15350,15350,0
20250320,154100,1971618625,15350,15350,15350,15350,0
20250320,154000,1971618625,15350,15350,15350,15350,0
20250320,153900,1971618625,15350,15350,15350,15350,0
20250320,153800,1971618625,15350,15350,15350,15350,0
20250320,153700,1971618625,15350,15350,15350,15350,0
20250320,153600,1971618625,15350,15350,15350,15350,0
20250320,153500,1971618625,15350,15350,15350,15350,0
20250320,153400,1971618625,15350,15350,15350,15350,0
20250320,153300,1971618625,15350,15350,15350,15350,0
20250320,153200,1971618625,15350,15350,15350,15350,0
20250320,153100,1971618625,15350,15350,15350,15350,0
20250320,153000,1971618625,15350,15350,15350,15350,2622
20250320,152900,1951494775,15340,15340,15340,15340,0
20250320,152800,1951494775,15340,15340,15340,15340,0
20250320,152700,1951494775,15340,15340,15340,15340,0
20250320,152600,1951494775,15340,15340,15340,15340,0
20250320,152500,1951494775,15340,15340,15340,15340,0
20250320,152400,1951494775,15340,15340,15340,15340,0
20250320,152300,1951494775,15340,15340,15340,15340,0
20250320,152200,1951494775,15340,15340,15340,15340,0
20250320,152100,1951494775,15340,15340,15340,15340,0
20250320,152000,1951494775,15340,15340,15340,15340,0
20250320,151900,1951494775,15340,15320,15340,15320,107
20250320,151800,1949854665,15320,15280,15330,15250,662
20250320,151700,1939713825,15280,15280,15290,15280,155
20250320,151600,1937345125,15280,15220,15280,15220,80
20250320,151500,1936124375,15250,15240,15290,15210,273
20250320,151400,1931963865,15210,15200,15240,15200,347
20250320,151300,1926685595,15200,15210,15230,15200,131
20250320,151200,1924691335,15200,15210,15230,15200,332
20250320,151100,1919641205,15220,15210,15240,15210,415
20250320,151000,1913323055,15210,15220,15230,15210,198
20250320,150900,1910310055,15230,15230,15230,15220,171
20250320,150800,1907707215,15210,15200,15210,15190,302
20250320,150700,1903117195,15200,15210,15210,15200,141
20250320,150600,1900973675,15210,15200,15210,15190,201
20250320,150500,1897918825,15200,15200,15210,15200,224
20250320,150400,1894513975,15200,15210,15240,15200,309
20250320,150300,1889814625,15210,15220,15230,15210,211
20250320,150200,1886603135,15220,15200,15220,15200,233
20250320,150100,1883058975,15200,15200,15200,15200,128
20250320,150000,1881113375,15200,15230,15230,15200,723
20250320,145900,1870116015,15220,15210,15230,15210,255
20250320,145800,1866235285,15210,15230,15230,15210,141
20250320,145700,1864088675,15230,15240,15240,15200,164
20250320,145600,1861592075,15200,15210,15210,15200,273
20250320,145500,1857440775,15200,15230,15230,15200,1220
20250320,145400,1838895005,15200,15210,15250,15200,258
20250320,145300,1834970885,15210,15230,15260,15210,400
20250320,145200,1828884785,15260,15230,15260,15200,338
20250320,145100,1823739445,15210,15210,15230,15200,252
20250320,145000,1819905775,15210,15210,15220,15210,184
20250320,144900,1817106795,15210,15210,15230,15210,249
20250320,144800,1813317265,15210,15230,15230,15210,162
20250320,144700,1810852235,15210,15230,15260,15210,167
20250320,144600,1808311335,15230,15220,15230,15210,263
20250320,144500,1804308265,15230,15220,15240,15210,298
20250320,144400,1799771105,15200,15200,15220,15200,184
20250320,144300,1796973905,15200,15200,15220,15200,372
20250320,144200,1791316025,15210,15250,15260,15200,142
20250320,144100,1789152255,15260,15230,15260,15200,487
20250320,144000,1781735855,15230,15200,15290,15200,945
20250320,143900,1767323635,15200,15200,15240,15200,90
20250320,143800,1765954920,15200,15230,15240,15200,817
20250320,143700,1753524730,15230,15260,15290,15230,514
20250320,143600,1745686870,15270,15250,15290,15220,486
20250320,143500,1738278820,15250,15250,15290,15230,671
20250320,143400,1728049580,15280,15260,15290,15250,305
20250320,143300,1723395460,15260,15280,15290,15260,273
20250320,143200,1719226770,15290,15290,15330,15260,628
20250320,143100,1709627580,15280,15300,15330,15280,437
20250320,143000,1702945190,15300,15290,15330,15260,447
20250320,142900,1696112080,15270,15310,15310,15240,387
20250320,142800,1690208200,15240,15220,15260,15220,392
20250320,142700,1684234760,15220,15220,15230,15210,372
20250320,142600,1678573960,15220,15230,15240,15210,538
20250320,142500,1670384780,15230,15230,15240,15220,367
20250320,142400,1664796030,15230,15240,15240,15230,439
20250320,142300,1658106520,15250,15240,15250,15240,332
20250320,142200,1653046260,15240,15260,15260,15240,387
20250320,142100,1647146740,15270,15270,15280,15270,277
20250320,142000,1642916650,15270,15280,15290,15270,450
20250320,141900,1636042190,15280,15290,15290,15280,363
20250320,141800,1630495165,15300,15270,15310,15270,276
20250320,141700,1626278305,15280,15280,15290,15280,331
20250320,141600,1621219825,15270,15240,15300,15240,511
20250320,141500,1613417075,15260,15250,15260,15240,717
20250320,141400,1602483825,15250,15260,15260,15250,309
20250320,141300,1597769285,15260,15270,15270,15260,320
20250320,141200,1592885195,15270,15280,15280,15270,216
20250320,141100,1589586865,15270,15270,15280,15270,433
20250320,141000,1582972815,15270,15280,15290,15270,424
20250320,140900,1576494925,15280,15290,15290,15280,241
20250320,140800,1572812060,15280,15285,15300,15280,416
20250320,140700,1566453780,15290,15280,15300,15280,928
20250320,140600,1552266170,15280,15290,15290,15280,172
20250320,140500,1549637235,15280,15300,15300,15280,332
20250320,140400,1544561765,15300,15310,15320,15300,403
20250320,140300,1538394415,15310,15310,15320,15310,264
20250320,140200,1534352375,15310,15310,15320,15310,396
20250320,140100,1528289505,15310,15310,15330,15310,458
20250320,140000,1521276175,15310,15320,15340,15310,349
20250320,135900,1515930960,15320,15310,15340,15310,900
20250320,135800,1502143520,15310,15320,15340,15310,336
20250320,135700,1496996470,15320,15300,15320,15300,411
20250320,135600,1490703510,15300,15320,15320,15300,650
20250320,135500,1480753840,15310,15310,15320,15310,372
20250320,135400,1475058430,15310,15320,15320,15310,261
20250320,135300,1471062330,15310,15320,15330,15310,352
20250320,135200,1465670020,15320,15330,15340,15320,638
20250320,135100,1455891950,15340,15360,15360,15330,564
20250320,135000,1447236580,15360,15360,15360,15350,320
20250320,134900,1442323940,15350,15350,15350,15350,363
20250320,134800,1436751890,15350,15350,15360,15350,493
20250320,134700,1429183800,15350,15360,15360,15350,383
20250320,134600,1423301680,15370,15380,15390,15370,1991
20250320,134500,1392686940,15400,15390,15400,15390,963
20250320,134400,1377866170,15390,15380,15410,15380,1421
20250320,134300,1355995790,15380,15380,15390,15380,521
20250320,134200,1347982500,15380,15380,15390,15380,329
20250320,134100,1342921560,15380,15390,15390,15380,331
20250320,134000,1337830340,15380,15390,15390,15380,421
20250320,133900,1331354670,15390,15390,15390,15380,286
20250320,133800,1326953320,15410,15390,15410,15380,1751
20250320,133700,1299999120,15380,15420,15420,15380,1317
20250320,133600,1279726590,15410,15410,15420,15410,981
20250320,133500,1264609290,15420,15410,15420,15410,259
20250320,133400,1260617410,15410,15420,15440,15410,763
20250320,133300,1248850690,15430,15420,15430,15410,1053
20250320,133200,1232612370,15430,15440,15450,15430,654
20250320,133100,1222517050,15450,15460,15460,15440,311
20250320,133000,1217713660,15450,15460,15460,15450,365
20250320,132900,1212072350,15460,15460,15460,15460,124
20250320,132800,1210155310,15460,15470,15470,15460,230
20250320,132700,1206598220,15460,15470,15470,15460,232
20250320,132600,1203009460,15470,15500,15500,15470,1189
20250320,132500,1184606310,15500,15490,15500,15490,183
20250320,132400,1181771330,15490,15490,15490,15490,351
20250320,132300,1176334340,15490,15490,15490,15490,27
20250320,132200,1175916110,15490,15490,15500,15490,248
20250320,132100,1172073810,15500,15500,15500,15490,92
20250320,132000,1170648050,15500,15490,15510,15490,34
20250320,131900,1170121270,15490,15490,15500,15490,168
20250320,131800,1167518580,15490,15480,15490,15480,101
20250320,131700,1165954820,15490,15480,15490,15480,81
20250320,131600,1164700740,15480,15480,15480,15480,178
20250320,131500,1161945300,15480,15480,15490,15480,299
20250320,131400,1157316580,15480,15480,15480,15480,151
20250320,131300,1154979100,15480,15490,15490,15480,100
20250320,131200,1153431040,15500,15480,15500,15480,141
20250320,131100,1151247470,15480,15490,15490,15480,30
20250320,131000,1150782970,15480,15490,15500,15480,187
20250320,130900,1147887050,15480,15480,15480,15480,72
20250320,130800,1146772490,15480,15480,15480,15480,48
20250320,130700,1146029450,15480,15480,15490,15480,153
20250320,130600,1143660810,15480,15490,15490,15480,122
20250320,130500,1141771040,15490,15480,15490,15480,58
20250320,130400,1140872860,15480,15470,15480,15470,287
20250320,130300,1136432340,15470,15470,15490,15470,57
20250320,130200,1135550350,15480,15480,15480,15470,86
20250320,130100,1134219570,15470,15470,15470,15470,99
20250320,130000,1132688040,15470,15490,15490,15470,279
20250320,125900,1128370520,15480,15470,15480,15470,118
20250320,125800,1126544550,15470,15470,15470,15470,90
20250320,125700,1125152250,15470,15470,15490,15470,153
20250320,125600,1122783340,15480,15490,15490,15470,791
20250320,125500,1110535740,15490,15500,15500,15490,122
20250320,125400,1108645760,15490,15500,15500,15490,93
20250320,125300,1107204540,15510,15490,15510,15490,117
20250320,125200,1105391100,15490,15490,15500,15490,112
20250320,125100,1103656020,15500,15510,15510,15490,51
20250320,125000,1102865640,15540,15470,15540,15470,60
20250320,124900,1101936870,15470,15460,15490,15460,166
20250320,124800,1099369080,15460,15470,15490,15460,74
20250320,124700,1098225000,15470,15490,15490,15460,152
20250320,124600,1095873840,15480,15440,15490,15440,125
20250320,124500,1093941680,15440,15460,15490,15440,374
20250320,124400,1088164560,15450,15520,15520,15450,3942
20250320,124300,1027170950,15520,15520,15520,15520,171
20250320,124200,1024517030,15520,15530,15530,15520,66
20250320,124100,1023492510,15520,15520,15520,15520,60
20250320,124000,1022561310,15520,15510,15520,15510,144
20250320,123900,1020327160,15510,15510,15520,15510,94
20250320,123800,1018869020,15510,15510,15510,15510,62
20250320,123700,1017907400,15520,15510,15530,15510,146
20250320,123600,1015641620,15510,15510,15520,15510,242
20250320,123500,1011888190,15510,15510,15510,15510,62
20250320,123400,1010926570,15510,15510,15520,15510,142
20250320,123300,1008723950,15510,15510,15520,15510,65
20250320,123200,1007715620,15510,15510,15520,15510,98
20250320,123100,1006195440,15510,15510,15510,15510,130
20250320,123000,1004179140,15510,15520,15520,15510,75
20250320,122900,1003015860,15570,15510,15570,15510,145
20250320,122800,1000766550,15510,15510,15510,15510,47
20250320,122700,1000037580,15510,15520,15520,15510,89
20250320,122600,998656990,15510,15510,15510,15510,119
20250320,122500,996811300,15510,15510,15510,15510,50
20250320,122400,996035800,15520,15520,15530,15510,763
20250320,122300,984194300,15530,15530,15530,15530,70
20250320,122200,983107200,15530,15550,15550,15530,60
20250320,122100,982175020,15550,15560,15560,15550,81
20250320,122000,980914720,15560,15540,15560,15530,113
20250320,121900,979158480,15550,15550,15570,15520,141
20250320,121800,976966840,15530,15530,15570,15520,96
20250320,121700,975475660,15570,15520,15570,15510,252
20250320,121600,971561150,15510,15520,15530,15510,606
20250320,121500,962155770,15520,15520,15520,15520,102
20250320,121400,960572730,15520,15510,15520,15510,79
20250320,121300,959347270,15510,15530,15530,15510,372
20250320,121200,953573050,15530,15530,15530,15530,78
20250320,121100,952361710,15530,15530,15540,15530,109
20250320,121000,950668740,15530,15530,15530,15530,87
20250320,120900,949317630,15530,15530,15540,15530,163
20250320,120800,946785830,15530,15530,15530,15530,86
20250320,120700,945450250,15530,15530,15530,15530,85
20250320,120600,944130200,15530,15530,15550,15530,37
20250320,120500,943555170,15540,15520,15540,15520,286
20250320,120400,939111410,15520,15550,15550,15520,108
20250320,120300,937434140,15520,15530,15530,15520,62
20250320,120200,936471810,15520,15530,15530,15520,122
20250320,120100,934578360,15520,15525,15540,15520,223
20250320,120000,931116725,15520,15530,15530,15520,105
20250320,115900,929486725,15520,15520,15530,15520,81
20250320,115800,928229405,15520,15530,15530,15520,53
20250320,115700,927406695,15530,15540,15540,15530,71
20250320,115600,926303415,15540,15540,15540,15530,115
20250320,115500,924516775,15540,15540,15540,15540,70
20250320,115400,923428975,15540,15540,15540,15540,96
20250320,115300,921937135,15530,15530,15540,15530,114
20250320,115200,920166705,15530,15540,15540,15530,627
20250320,115100,910423655,15530,15540,15540,15530,325
20250320,115000,905374085,15540,15540,15540,15540,65
20250320,114900,904363985,15540,15550,15550,15540,111
20250320,114800,902638875,15550,15550,15550,15540,77
20250320,114700,901442045,15550,15540,15550,15540,96
20250320,114600,899950165,15540,15540,15550,15540,64
20250320,114500,898955385,15540,15540,15540,15540,102
20250320,114400,897370305,15540,15540,15540,15540,124
20250320,114300,895443345,15550,15550,15550,15540,110
20250320,114200,893733495,15540,15540,15550,15540,90
20250320,114100,892334635,15540,15560,15570,15540,209
20250320,114000,889081985,15540,15540,15550,15540,106
20250320,113900,887434235,15540,15550,15550,15540,252
20250320,113800,883516095,15560,15550,15560,15550,146
20250320,113700,881245595,15560,15550,15560,15550,94
20250320,113600,879783865,15550,15550,15560,15550,68
20250320,113500,878726425,15540,15540,15550,15540,89
20250320,113400,877342965,15540,15550,15550,15540,156
20250320,113300,874917585,15550,15540,15550,15540,30
20250320,113200,874451285,15550,15550,15550,15540,109
20250320,113100,872757155,15540,15540,15560,15540,130
20250320,113000,870736405,15540,15550,15550,15540,51
20250320,112900,869943705,15540,15540,15540,15540,135
20250320,112800,867845805,15550,15550,15560,15550,374
20250320,112700,862029905,15550,15550,15550,15550,31
20250320,112600,861547855,15550,15570,15570,15550,136
20250320,112500,859431995,15560,15560,15560,15550,140
20250320,112400,857254045,15550,15560,15560,15550,146
20250320,112300,854982745,15550,15560,15560,15550,87
20250320,112200,853629435,15560,15570,15570,15550,127
20250320,112100,851652725,15570,15560,15570,15560,331
20250320,112000,846502115,15570,15570,15570,15560,112
20250320,111900,844758935,15560,15560,15560,15560,133
20250320,111800,842689455,15560,15600,15600,15560,1600
20250320,111700,817742565,15600,15610,15610,15600,53
20250320,111600,816915695,15610,15620,15620,15600,324
20250320,111500,811859665,15620,15600,15620,15600,110
20250320,111400,810143185,15600,15610,15610,15600,67
20250320,111300,809097775,15610,15610,15620,15610,237
20250320,111200,805397955,15610,15610,15615,15610,51
20250320,111100,804601820,15620,15630,15660,15610,93
20250320,111000,803148120,15660,15640,15670,15600,283
20250320,110900,798723685,15670,15590,15670,15590,396
20250320,110800,792530065,15590,15590,15630,15590,106
20250320,110700,790876975,15590,15580,15600,15580,131
20250320,110600,788834645,15600,15600,15630,15580,1101
20250320,110500,771657655,15600,15580,15600,15580,58
20250320,110400,770753165,15600,15600,15600,15600,165
20250320,110300,768179165,15610,15600,15610,15600,46
20250320,110200,767461265,15580,15590,15590,15580,77
20250320,110100,766261365,15590,15610,15610,15570,146
20250320,110000,763984585,15620,15580,15620,15570,179
20250320,105900,761192445,15580,15530,15610,15530,96
20250320,105800,759699865,15570,15560,15570,15530,1448
20250320,105700,737189175,15560,15560,15560,15560,86
20250320,105600,735851015,15560,15560,15560,15560,138
20250320,105500,733703735,15550,15550,15580,15550,130
20250320,105400,731681635,15560,15550,15560,15550,33
20250320,105300,731168215,15550,15560,15570,15550,179
20250320,105200,728383525,15550,15550,15570,15550,109
20250320,105100,726688135,15570,15560,15570,15560,59
20250320,105000,725769745,15580,15530,15610,15530,212
20250320,104900,722469785,15520,15570,15580,15500,1496
20250320,104800,699260765,15530,15510,15560,15510,248
20250320,104700,695409625,15530,15520,15540,15470,424
20250320,104600,688828035,15510,15460,15510,15460,318
20250320,104500,683900555,15480,15460,15490,15460,107
20250320,104400,682244455,15460,15460,15490,15460,70
20250320,104300,681161925,15460,15480,15490,15440,2495
20250320,104200,642605865,15480,15470,15490,15470,69
20250320,104100,641537145,15470,15450,15510,15450,130
20250320,104000,639523695,15440,15480,15480,15440,1170
20250320,103900,621440375,15480,15480,15480,15480,59
20250320,103800,620527055,15510,15470,15510,15470,136
20250320,103700,618422025,15480,15480,15510,15470,1004
20250320,103600,602888555,15480,15530,15530,15480,1577
20250320,103500,578424445,15530,15530,15530,15530,16
20250320,103400,578175965,15530,15530,15540,15530,652
20250320,103300,568050385,15540,15540,15540,15530,93
20250320,103200,566605425,15540,15530,15540,15530,67
20250320,103100,565564495,15530,15570,15570,15530,399
20250320,103000,559362575,15570,15560,15570,15550,214
20250320,102900,556033735,15560,15580,15580,15550,712
20250320,102800,544954995,15570,15600,15600,15560,1142
20250320,102700,527162885,15600,15620,15620,15600,484
20250320,102600,519610965,15610,15620,15620,15610,128
20250320,102500,517612125,15620,15630,15640,15620,125
20250320,102400,515659215,15650,15650,15650,15650,130
20250320,102300,513624715,15640,15660,15680,15640,45
20250320,102200,512919975,15630,15620,15640,15610,467
20250320,102100,505622645,15620,15700,15700,15620,2040
20250320,102000,473624565,15690,15700,15710,15690,70
20250320,101900,472525885,15690,15680,15690,15660,504
20250320,101800,464620985,15690,15750,15760,15690,550
20250320,101700,455959475,15760,15760,15760,15750,92
20250320,101600,454509855,15760,15700,15760,15700,503
20250320,101500,446591925,15700,15680,15700,15680,94
20250320,101400,445116185,15680,15680,15680,15670,59
20250320,101300,444191265,15680,15650,15710,15650,305
20250320,101200,439402995,15640,15650,15670,15640,212
20250320,101100,436082875,15640,15630,15640,15620,159
20250320,101000,433597705,15620,15630,15640,15620,668
20250320,100900,423160635,15620,15630,15630,15620,29
20250320,100800,422707615,15640,15620,15640,15620,5
20250320,100700,422629485,15610,15680,15680,15600,2650
20250320,100600,381163565,15700,15680,15700,15680,143
20250320,100500,378921305,15660,15670,15670,15660,226
20250320,100400,375381095,15670,15670,15710,15660,454
20250320,100300,368267335,15670,15660,15670,15660,505
20250320,100200,360357045,15670,15670,15680,15670,356
20250320,100100,354778475,15680,15710,15710,15680,2093
20250320,100000,321943255,15710,15710,15710,15710,215
20250320,095900,318565605,15710,15740,15760,15710,734
20250320,095800,307027345,15710,15740,15740,15710,81
20250320,095700,305754615,15720,15720,15740,15720,40
20250320,095600,305125545,15710,15710,15710,15710,112
20250320,095500,303366025,15710,15670,15710,15670,72
20250320,095400,302236715,15660,15670,15720,15660,530
20250320,095300,293924295,15660,15720,15720,15660,1680
20250320,095200,267568745,15720,15710,15720,15700,823
20250320,095100,254638985,15720,15730,15730,15720,278
20250320,095000,250268675,15720,15750,15760,15720,308
20250320,094900,245418445,15740,15780,15780,15740,482
20250320,094800,237825595,15790,15800,15800,15780,894
20250320,094700,223702015,15810,15810,15810,15810,27
20250320,094600,223275145,15800,15820,15830,15800,1361
20250320,094500,201762435,15820,15820,15820,15820,40
20250320,094400,201129635,15820,15830,15830,15810,129
20250320,094300,199089285,15830,15820,15830,15820,80
20250320,094200,197823425,15830,15870,15870,15820,520
20250320,094100,189590765,15860,15860,15860,15860,1
20250320,094000,189574905,15860,15910,15910,15860,592
20250320,093900,180167815,15910,15900,15910,15900,3
20250320,093800,180120095,15890,15960,15960,15890,226
20250320,093700,176526725,15930,15930,15930,15930,1
20250320,093600,176510795,15930,15930,15930,15930,15
20250320,093500,176271845,15930,15960,15960,15930,50
20250320,093400,175474925,15960,15950,15960,15950,14
20250320,093300,175251615,15950,15910,15950,15900,46
20250320,093200,174519945,15900,15910,15920,15900,1124
20250320,093100,156641965,15910,15900,15910,15900,28
20250320,093000,156196495,15890,15860,15960,15860,8
20250320,092900,156069345,15840,15860,15920,15840,242
20250320,092800,152229075,15840,15830,15880,15820,768
20250320,092700,140061905,15840,15850,15860,15840,505
20250320,092600,132062165,15860,15900,15900,15860,499
20250320,092500,124140095,15900,15900,15900,15900,1
20250320,092400,124124195,15920,15930,15930,15850,490
20250320,092300,116343735,15960,15930,15960,15920,194
20250320,092200,113252895,15900,15860,15900,15860,291
20250320,092100,108633615,15840,15840,15840,15840,67
20250320,092000,107572335,15840,15840,15880,15840,222
20250320,091900,104054645,15840,15900,15900,15840,431
20250320,091800,97220925,15870,15880,15880,15860,318
20250320,091700,92174265,15900,15880,15900,15880,26
20250320,091600,91761125,15900,15880,15900,15870,159
20250320,091500,89234535,15860,15930,15930,15860,112
20250320,091400,87454405,15920,15900,15930,15840,581
20250320,091300,78219095,15900,15820,15900,15820,347
20250320,091200,72705525,15820,15880,15880,15820,640
20250320,091100,62565145,15890,15930,15940,15890,1248
20250320,091000,42709495,15930,15940,15970,15930,290
20250320,090900,38087805,15940,15960,15960,15940,182
20250320,090800,35186285,15990,15970,15990,15950,202
20250320,090700,31964065,15950,16060,16060,15950,269
20250320,090600,27666465,16070,16110,16110,16070,123
20250320,090500,25686635,16130,16130,16200,16130,132
20250320,090400,23556855,16170,16170,16210,16150,130
20250320,090300,21451175,16190,16210,16210,16190,265
20250320,090200,17160545,16060,15975,16060,15940,677
20250320,090100,6307330,15970,15980,15980,15910,289
20250320,090000,1695220,15980,15990,16030,15980,106
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250320 193000 1971618625 15350 15350 15350 15350 1311
3 20250320 192900 1971618625 15350 15350 15350 15350 0
4 20250320 192800 1971618625 15350 15350 15350 15350 0
5 20250320 192700 1971618625 15350 15350 15350 15350 0
6 20250320 192600 1971618625 15350 15350 15350 15350 0
7 20250320 192500 1971618625 15350 15350 15350 15350 0
8 20250320 192400 1971618625 15350 15350 15350 15350 0
9 20250320 192300 1971618625 15350 15350 15350 15350 0
10 20250320 192200 1971618625 15350 15350 15350 15350 0
11 20250320 192100 1971618625 15350 15350 15350 15350 0
12 20250320 192000 1971618625 15350 15350 15350 15350 0
13 20250320 191900 1971618625 15350 15350 15350 15350 0
14 20250320 191800 1971618625 15350 15350 15350 15350 0
15 20250320 191700 1971618625 15350 15350 15350 15350 0
16 20250320 191600 1971618625 15350 15350 15350 15350 0
17 20250320 191500 1971618625 15350 15350 15350 15350 0
18 20250320 191400 1971618625 15350 15350 15350 15350 0
19 20250320 191300 1971618625 15350 15350 15350 15350 0
20 20250320 191200 1971618625 15350 15350 15350 15350 0
21 20250320 191100 1971618625 15350 15350 15350 15350 0
22 20250320 191000 1971618625 15350 15350 15350 15350 0
23 20250320 190900 1971618625 15350 15350 15350 15350 0
24 20250320 190800 1971618625 15350 15350 15350 15350 0
25 20250320 190700 1971618625 15350 15350 15350 15350 0
26 20250320 190600 1971618625 15350 15350 15350 15350 0
27 20250320 190500 1971618625 15350 15350 15350 15350 0
28 20250320 190400 1971618625 15350 15350 15350 15350 0
29 20250320 190300 1971618625 15350 15350 15350 15350 0
30 20250320 190200 1971618625 15350 15350 15350 15350 0
31 20250320 190100 1971618625 15350 15350 15350 15350 0
32 20250320 190000 1971618625 15350 15350 15350 15350 1311
33 20250320 185900 1971618625 15350 15350 15350 15350 0
34 20250320 185800 1971618625 15350 15350 15350 15350 0
35 20250320 185700 1971618625 15350 15350 15350 15350 0
36 20250320 185600 1971618625 15350 15350 15350 15350 0
37 20250320 185500 1971618625 15350 15350 15350 15350 0
38 20250320 185400 1971618625 15350 15350 15350 15350 0
39 20250320 185300 1971618625 15350 15350 15350 15350 0
40 20250320 185200 1971618625 15350 15350 15350 15350 0
41 20250320 185100 1971618625 15350 15350 15350 15350 0
42 20250320 185000 1971618625 15350 15350 15350 15350 0
43 20250320 184900 1971618625 15350 15350 15350 15350 0
44 20250320 184800 1971618625 15350 15350 15350 15350 0
45 20250320 184700 1971618625 15350 15350 15350 15350 0
46 20250320 184600 1971618625 15350 15350 15350 15350 0
47 20250320 184500 1971618625 15350 15350 15350 15350 0
48 20250320 184400 1971618625 15350 15350 15350 15350 0
49 20250320 184300 1971618625 15350 15350 15350 15350 0
50 20250320 184200 1971618625 15350 15350 15350 15350 0
51 20250320 184100 1971618625 15350 15350 15350 15350 0
52 20250320 184000 1971618625 15350 15350 15350 15350 0
53 20250320 183900 1971618625 15350 15350 15350 15350 0
54 20250320 183800 1971618625 15350 15350 15350 15350 0
55 20250320 183700 1971618625 15350 15350 15350 15350 0
56 20250320 183600 1971618625 15350 15350 15350 15350 0
57 20250320 183500 1971618625 15350 15350 15350 15350 0
58 20250320 183400 1971618625 15350 15350 15350 15350 0
59 20250320 183300 1971618625 15350 15350 15350 15350 0
60 20250320 183200 1971618625 15350 15350 15350 15350 0
61 20250320 183100 1971618625 15350 15350 15350 15350 0
62 20250320 183000 1971618625 15350 15350 15350 15350 1311
63 20250320 182900 1971618625 15350 15350 15350 15350 0
64 20250320 182800 1971618625 15350 15350 15350 15350 0
65 20250320 182700 1971618625 15350 15350 15350 15350 0
66 20250320 182600 1971618625 15350 15350 15350 15350 0
67 20250320 182500 1971618625 15350 15350 15350 15350 0
68 20250320 182400 1971618625 15350 15350 15350 15350 0
69 20250320 182300 1971618625 15350 15350 15350 15350 0
70 20250320 182200 1971618625 15350 15350 15350 15350 0
71 20250320 182100 1971618625 15350 15350 15350 15350 0
72 20250320 182000 1971618625 15350 15350 15350 15350 0
73 20250320 181900 1971618625 15350 15350 15350 15350 0
74 20250320 181800 1971618625 15350 15350 15350 15350 0
75 20250320 181700 1971618625 15350 15350 15350 15350 0
76 20250320 181600 1971618625 15350 15350 15350 15350 0
77 20250320 181500 1971618625 15350 15350 15350 15350 0
78 20250320 181400 1971618625 15350 15350 15350 15350 0
79 20250320 181300 1971618625 15350 15350 15350 15350 0
80 20250320 181200 1971618625 15350 15350 15350 15350 0
81 20250320 181100 1971618625 15350 15350 15350 15350 0
82 20250320 181000 1971618625 15350 15350 15350 15350 0
83 20250320 180900 1971618625 15350 15350 15350 15350 0
84 20250320 180800 1971618625 15350 15350 15350 15350 0
85 20250320 180700 1971618625 15350 15350 15350 15350 0
86 20250320 180600 1971618625 15350 15350 15350 15350 0
87 20250320 180500 1971618625 15350 15350 15350 15350 0
88 20250320 180400 1971618625 15350 15350 15350 15350 0
89 20250320 180300 1971618625 15350 15350 15350 15350 0
90 20250320 180200 1971618625 15350 15350 15350 15350 0
91 20250320 180100 1971618625 15350 15350 15350 15350 0
92 20250320 180000 1971618625 15350 15350 15350 15350 1311
93 20250320 175900 1971618625 15350 15350 15350 15350 0
94 20250320 175800 1971618625 15350 15350 15350 15350 0
95 20250320 175700 1971618625 15350 15350 15350 15350 0
96 20250320 175600 1971618625 15350 15350 15350 15350 0
97 20250320 175500 1971618625 15350 15350 15350 15350 0
98 20250320 175400 1971618625 15350 15350 15350 15350 0
99 20250320 175300 1971618625 15350 15350 15350 15350 0
100 20250320 175200 1971618625 15350 15350 15350 15350 0
101 20250320 175100 1971618625 15350 15350 15350 15350 0
102 20250320 175000 1971618625 15350 15350 15350 15350 0
103 20250320 174900 1971618625 15350 15350 15350 15350 0
104 20250320 174800 1971618625 15350 15350 15350 15350 0
105 20250320 174700 1971618625 15350 15350 15350 15350 0
106 20250320 174600 1971618625 15350 15350 15350 15350 0
107 20250320 174500 1971618625 15350 15350 15350 15350 0
108 20250320 174400 1971618625 15350 15350 15350 15350 0
109 20250320 174300 1971618625 15350 15350 15350 15350 0
110 20250320 174200 1971618625 15350 15350 15350 15350 0
111 20250320 174100 1971618625 15350 15350 15350 15350 0
112 20250320 174000 1971618625 15350 15350 15350 15350 0
113 20250320 173900 1971618625 15350 15350 15350 15350 0
114 20250320 173800 1971618625 15350 15350 15350 15350 0
115 20250320 173700 1971618625 15350 15350 15350 15350 0
116 20250320 173600 1971618625 15350 15350 15350 15350 0
117 20250320 173500 1971618625 15350 15350 15350 15350 0
118 20250320 173400 1971618625 15350 15350 15350 15350 0
119 20250320 173300 1971618625 15350 15350 15350 15350 0
120 20250320 173200 1971618625 15350 15350 15350 15350 0
121 20250320 173100 1971618625 15350 15350 15350 15350 0
122 20250320 173000 1971618625 15350 15350 15350 15350 1311
123 20250320 172900 1971618625 15350 15350 15350 15350 0
124 20250320 172800 1971618625 15350 15350 15350 15350 0
125 20250320 172700 1971618625 15350 15350 15350 15350 0
126 20250320 172600 1971618625 15350 15350 15350 15350 0
127 20250320 172500 1971618625 15350 15350 15350 15350 0
128 20250320 172400 1971618625 15350 15350 15350 15350 0
129 20250320 172300 1971618625 15350 15350 15350 15350 0
130 20250320 172200 1971618625 15350 15350 15350 15350 0
131 20250320 172100 1971618625 15350 15350 15350 15350 0
132 20250320 172000 1971618625 15350 15350 15350 15350 0
133 20250320 171900 1971618625 15350 15350 15350 15350 0
134 20250320 171800 1971618625 15350 15350 15350 15350 0
135 20250320 171700 1971618625 15350 15350 15350 15350 0
136 20250320 171600 1971618625 15350 15350 15350 15350 0
137 20250320 171500 1971618625 15350 15350 15350 15350 0
138 20250320 171400 1971618625 15350 15350 15350 15350 0
139 20250320 171300 1971618625 15350 15350 15350 15350 0
140 20250320 171200 1971618625 15350 15350 15350 15350 0
141 20250320 171100 1971618625 15350 15350 15350 15350 0
142 20250320 171000 1971618625 15350 15350 15350 15350 0
143 20250320 170900 1971618625 15350 15350 15350 15350 0
144 20250320 170800 1971618625 15350 15350 15350 15350 0
145 20250320 170700 1971618625 15350 15350 15350 15350 0
146 20250320 170600 1971618625 15350 15350 15350 15350 0
147 20250320 170500 1971618625 15350 15350 15350 15350 0
148 20250320 170400 1971618625 15350 15350 15350 15350 0
149 20250320 170300 1971618625 15350 15350 15350 15350 0
150 20250320 170200 1971618625 15350 15350 15350 15350 0
151 20250320 170100 1971618625 15350 15350 15350 15350 0
152 20250320 170000 1971618625 15350 15350 15350 15350 1311
153 20250320 165900 1971618625 15350 15350 15350 15350 0
154 20250320 165800 1971618625 15350 15350 15350 15350 0
155 20250320 165700 1971618625 15350 15350 15350 15350 0
156 20250320 165600 1971618625 15350 15350 15350 15350 0
157 20250320 165500 1971618625 15350 15350 15350 15350 0
158 20250320 165400 1971618625 15350 15350 15350 15350 0
159 20250320 165300 1971618625 15350 15350 15350 15350 0
160 20250320 165200 1971618625 15350 15350 15350 15350 0
161 20250320 165100 1971618625 15350 15350 15350 15350 0
162 20250320 165000 1971618625 15350 15350 15350 15350 0
163 20250320 164900 1971618625 15350 15350 15350 15350 0
164 20250320 164800 1971618625 15350 15350 15350 15350 0
165 20250320 164700 1971618625 15350 15350 15350 15350 0
166 20250320 164600 1971618625 15350 15350 15350 15350 0
167 20250320 164500 1971618625 15350 15350 15350 15350 0
168 20250320 164400 1971618625 15350 15350 15350 15350 0
169 20250320 164300 1971618625 15350 15350 15350 15350 0
170 20250320 164200 1971618625 15350 15350 15350 15350 0
171 20250320 164100 1971618625 15350 15350 15350 15350 0
172 20250320 164000 1971618625 15350 15350 15350 15350 0
173 20250320 163900 1971618625 15350 15350 15350 15350 0
174 20250320 163800 1971618625 15350 15350 15350 15350 0
175 20250320 163700 1971618625 15350 15350 15350 15350 0
176 20250320 163600 1971618625 15350 15350 15350 15350 0
177 20250320 163500 1971618625 15350 15350 15350 15350 0
178 20250320 163400 1971618625 15350 15350 15350 15350 0
179 20250320 163300 1971618625 15350 15350 15350 15350 0
180 20250320 163200 1971618625 15350 15350 15350 15350 0
181 20250320 163100 1971618625 15350 15350 15350 15350 0
182 20250320 163000 1971618625 15350 15350 15350 15350 1311
183 20250320 162900 1971618625 15350 15350 15350 15350 0
184 20250320 162800 1971618625 15350 15350 15350 15350 0
185 20250320 162700 1971618625 15350 15350 15350 15350 0
186 20250320 162600 1971618625 15350 15350 15350 15350 0
187 20250320 162500 1971618625 15350 15350 15350 15350 0
188 20250320 162400 1971618625 15350 15350 15350 15350 0
189 20250320 162300 1971618625 15350 15350 15350 15350 0
190 20250320 162200 1971618625 15350 15350 15350 15350 0
191 20250320 162100 1971618625 15350 15350 15350 15350 0
192 20250320 162000 1971618625 15350 15350 15350 15350 0
193 20250320 161900 1971618625 15350 15350 15350 15350 0
194 20250320 161800 1971618625 15350 15350 15350 15350 0
195 20250320 161700 1971618625 15350 15350 15350 15350 0
196 20250320 161600 1971618625 15350 15350 15350 15350 0
197 20250320 161500 1971618625 15350 15350 15350 15350 0
198 20250320 161400 1971618625 15350 15350 15350 15350 0
199 20250320 161300 1971618625 15350 15350 15350 15350 0
200 20250320 161200 1971618625 15350 15350 15350 15350 0
201 20250320 161100 1971618625 15350 15350 15350 15350 0
202 20250320 161000 1971618625 15350 15350 15350 15350 0
203 20250320 160900 1971618625 15350 15350 15350 15350 0
204 20250320 160800 1971618625 15350 15350 15350 15350 0
205 20250320 160700 1971618625 15350 15350 15350 15350 0
206 20250320 160600 1971618625 15350 15350 15350 15350 0
207 20250320 160500 1971618625 15350 15350 15350 15350 0
208 20250320 160400 1971618625 15350 15350 15350 15350 0
209 20250320 160300 1971618625 15350 15350 15350 15350 0
210 20250320 160200 1971618625 15350 15350 15350 15350 0
211 20250320 160100 1971618625 15350 15350 15350 15350 0
212 20250320 160000 1971618625 15350 15350 15350 15350 1311
213 20250320 155900 1971618625 15350 15350 15350 15350 0
214 20250320 155800 1971618625 15350 15350 15350 15350 0
215 20250320 155700 1971618625 15350 15350 15350 15350 0
216 20250320 155600 1971618625 15350 15350 15350 15350 0
217 20250320 155500 1971618625 15350 15350 15350 15350 0
218 20250320 155400 1971618625 15350 15350 15350 15350 0
219 20250320 155300 1971618625 15350 15350 15350 15350 0
220 20250320 155200 1971618625 15350 15350 15350 15350 0
221 20250320 155100 1971618625 15350 15350 15350 15350 0
222 20250320 155000 1971618625 15350 15350 15350 15350 0
223 20250320 154900 1971618625 15350 15350 15350 15350 0
224 20250320 154800 1971618625 15350 15350 15350 15350 0
225 20250320 154700 1971618625 15350 15350 15350 15350 0
226 20250320 154600 1971618625 15350 15350 15350 15350 0
227 20250320 154500 1971618625 15350 15350 15350 15350 0
228 20250320 154400 1971618625 15350 15350 15350 15350 0
229 20250320 154300 1971618625 15350 15350 15350 15350 0
230 20250320 154200 1971618625 15350 15350 15350 15350 0
231 20250320 154100 1971618625 15350 15350 15350 15350 0
232 20250320 154000 1971618625 15350 15350 15350 15350 0
233 20250320 153900 1971618625 15350 15350 15350 15350 0
234 20250320 153800 1971618625 15350 15350 15350 15350 0
235 20250320 153700 1971618625 15350 15350 15350 15350 0
236 20250320 153600 1971618625 15350 15350 15350 15350 0
237 20250320 153500 1971618625 15350 15350 15350 15350 0
238 20250320 153400 1971618625 15350 15350 15350 15350 0
239 20250320 153300 1971618625 15350 15350 15350 15350 0
240 20250320 153200 1971618625 15350 15350 15350 15350 0
241 20250320 153100 1971618625 15350 15350 15350 15350 0
242 20250320 153000 1971618625 15350 15350 15350 15350 2622
243 20250320 152900 1951494775 15340 15340 15340 15340 0
244 20250320 152800 1951494775 15340 15340 15340 15340 0
245 20250320 152700 1951494775 15340 15340 15340 15340 0
246 20250320 152600 1951494775 15340 15340 15340 15340 0
247 20250320 152500 1951494775 15340 15340 15340 15340 0
248 20250320 152400 1951494775 15340 15340 15340 15340 0
249 20250320 152300 1951494775 15340 15340 15340 15340 0
250 20250320 152200 1951494775 15340 15340 15340 15340 0
251 20250320 152100 1951494775 15340 15340 15340 15340 0
252 20250320 152000 1951494775 15340 15340 15340 15340 0
253 20250320 151900 1951494775 15340 15320 15340 15320 107
254 20250320 151800 1949854665 15320 15280 15330 15250 662
255 20250320 151700 1939713825 15280 15280 15290 15280 155
256 20250320 151600 1937345125 15280 15220 15280 15220 80
257 20250320 151500 1936124375 15250 15240 15290 15210 273
258 20250320 151400 1931963865 15210 15200 15240 15200 347
259 20250320 151300 1926685595 15200 15210 15230 15200 131
260 20250320 151200 1924691335 15200 15210 15230 15200 332
261 20250320 151100 1919641205 15220 15210 15240 15210 415
262 20250320 151000 1913323055 15210 15220 15230 15210 198
263 20250320 150900 1910310055 15230 15230 15230 15220 171
264 20250320 150800 1907707215 15210 15200 15210 15190 302
265 20250320 150700 1903117195 15200 15210 15210 15200 141
266 20250320 150600 1900973675 15210 15200 15210 15190 201
267 20250320 150500 1897918825 15200 15200 15210 15200 224
268 20250320 150400 1894513975 15200 15210 15240 15200 309
269 20250320 150300 1889814625 15210 15220 15230 15210 211
270 20250320 150200 1886603135 15220 15200 15220 15200 233
271 20250320 150100 1883058975 15200 15200 15200 15200 128
272 20250320 150000 1881113375 15200 15230 15230 15200 723
273 20250320 145900 1870116015 15220 15210 15230 15210 255
274 20250320 145800 1866235285 15210 15230 15230 15210 141
275 20250320 145700 1864088675 15230 15240 15240 15200 164
276 20250320 145600 1861592075 15200 15210 15210 15200 273
277 20250320 145500 1857440775 15200 15230 15230 15200 1220
278 20250320 145400 1838895005 15200 15210 15250 15200 258
279 20250320 145300 1834970885 15210 15230 15260 15210 400
280 20250320 145200 1828884785 15260 15230 15260 15200 338
281 20250320 145100 1823739445 15210 15210 15230 15200 252
282 20250320 145000 1819905775 15210 15210 15220 15210 184
283 20250320 144900 1817106795 15210 15210 15230 15210 249
284 20250320 144800 1813317265 15210 15230 15230 15210 162
285 20250320 144700 1810852235 15210 15230 15260 15210 167
286 20250320 144600 1808311335 15230 15220 15230 15210 263
287 20250320 144500 1804308265 15230 15220 15240 15210 298
288 20250320 144400 1799771105 15200 15200 15220 15200 184
289 20250320 144300 1796973905 15200 15200 15220 15200 372
290 20250320 144200 1791316025 15210 15250 15260 15200 142
291 20250320 144100 1789152255 15260 15230 15260 15200 487
292 20250320 144000 1781735855 15230 15200 15290 15200 945
293 20250320 143900 1767323635 15200 15200 15240 15200 90
294 20250320 143800 1765954920 15200 15230 15240 15200 817
295 20250320 143700 1753524730 15230 15260 15290 15230 514
296 20250320 143600 1745686870 15270 15250 15290 15220 486
297 20250320 143500 1738278820 15250 15250 15290 15230 671
298 20250320 143400 1728049580 15280 15260 15290 15250 305
299 20250320 143300 1723395460 15260 15280 15290 15260 273
300 20250320 143200 1719226770 15290 15290 15330 15260 628
301 20250320 143100 1709627580 15280 15300 15330 15280 437
302 20250320 143000 1702945190 15300 15290 15330 15260 447
303 20250320 142900 1696112080 15270 15310 15310 15240 387
304 20250320 142800 1690208200 15240 15220 15260 15220 392
305 20250320 142700 1684234760 15220 15220 15230 15210 372
306 20250320 142600 1678573960 15220 15230 15240 15210 538
307 20250320 142500 1670384780 15230 15230 15240 15220 367
308 20250320 142400 1664796030 15230 15240 15240 15230 439
309 20250320 142300 1658106520 15250 15240 15250 15240 332
310 20250320 142200 1653046260 15240 15260 15260 15240 387
311 20250320 142100 1647146740 15270 15270 15280 15270 277
312 20250320 142000 1642916650 15270 15280 15290 15270 450
313 20250320 141900 1636042190 15280 15290 15290 15280 363
314 20250320 141800 1630495165 15300 15270 15310 15270 276
315 20250320 141700 1626278305 15280 15280 15290 15280 331
316 20250320 141600 1621219825 15270 15240 15300 15240 511
317 20250320 141500 1613417075 15260 15250 15260 15240 717
318 20250320 141400 1602483825 15250 15260 15260 15250 309
319 20250320 141300 1597769285 15260 15270 15270 15260 320
320 20250320 141200 1592885195 15270 15280 15280 15270 216
321 20250320 141100 1589586865 15270 15270 15280 15270 433
322 20250320 141000 1582972815 15270 15280 15290 15270 424
323 20250320 140900 1576494925 15280 15290 15290 15280 241
324 20250320 140800 1572812060 15280 15285 15300 15280 416
325 20250320 140700 1566453780 15290 15280 15300 15280 928
326 20250320 140600 1552266170 15280 15290 15290 15280 172
327 20250320 140500 1549637235 15280 15300 15300 15280 332
328 20250320 140400 1544561765 15300 15310 15320 15300 403
329 20250320 140300 1538394415 15310 15310 15320 15310 264
330 20250320 140200 1534352375 15310 15310 15320 15310 396
331 20250320 140100 1528289505 15310 15310 15330 15310 458
332 20250320 140000 1521276175 15310 15320 15340 15310 349
333 20250320 135900 1515930960 15320 15310 15340 15310 900
334 20250320 135800 1502143520 15310 15320 15340 15310 336
335 20250320 135700 1496996470 15320 15300 15320 15300 411
336 20250320 135600 1490703510 15300 15320 15320 15300 650
337 20250320 135500 1480753840 15310 15310 15320 15310 372
338 20250320 135400 1475058430 15310 15320 15320 15310 261
339 20250320 135300 1471062330 15310 15320 15330 15310 352
340 20250320 135200 1465670020 15320 15330 15340 15320 638
341 20250320 135100 1455891950 15340 15360 15360 15330 564
342 20250320 135000 1447236580 15360 15360 15360 15350 320
343 20250320 134900 1442323940 15350 15350 15350 15350 363
344 20250320 134800 1436751890 15350 15350 15360 15350 493
345 20250320 134700 1429183800 15350 15360 15360 15350 383
346 20250320 134600 1423301680 15370 15380 15390 15370 1991
347 20250320 134500 1392686940 15400 15390 15400 15390 963
348 20250320 134400 1377866170 15390 15380 15410 15380 1421
349 20250320 134300 1355995790 15380 15380 15390 15380 521
350 20250320 134200 1347982500 15380 15380 15390 15380 329
351 20250320 134100 1342921560 15380 15390 15390 15380 331
352 20250320 134000 1337830340 15380 15390 15390 15380 421
353 20250320 133900 1331354670 15390 15390 15390 15380 286
354 20250320 133800 1326953320 15410 15390 15410 15380 1751
355 20250320 133700 1299999120 15380 15420 15420 15380 1317
356 20250320 133600 1279726590 15410 15410 15420 15410 981
357 20250320 133500 1264609290 15420 15410 15420 15410 259
358 20250320 133400 1260617410 15410 15420 15440 15410 763
359 20250320 133300 1248850690 15430 15420 15430 15410 1053
360 20250320 133200 1232612370 15430 15440 15450 15430 654
361 20250320 133100 1222517050 15450 15460 15460 15440 311
362 20250320 133000 1217713660 15450 15460 15460 15450 365
363 20250320 132900 1212072350 15460 15460 15460 15460 124
364 20250320 132800 1210155310 15460 15470 15470 15460 230
365 20250320 132700 1206598220 15460 15470 15470 15460 232
366 20250320 132600 1203009460 15470 15500 15500 15470 1189
367 20250320 132500 1184606310 15500 15490 15500 15490 183
368 20250320 132400 1181771330 15490 15490 15490 15490 351
369 20250320 132300 1176334340 15490 15490 15490 15490 27
370 20250320 132200 1175916110 15490 15490 15500 15490 248
371 20250320 132100 1172073810 15500 15500 15500 15490 92
372 20250320 132000 1170648050 15500 15490 15510 15490 34
373 20250320 131900 1170121270 15490 15490 15500 15490 168
374 20250320 131800 1167518580 15490 15480 15490 15480 101
375 20250320 131700 1165954820 15490 15480 15490 15480 81
376 20250320 131600 1164700740 15480 15480 15480 15480 178
377 20250320 131500 1161945300 15480 15480 15490 15480 299
378 20250320 131400 1157316580 15480 15480 15480 15480 151
379 20250320 131300 1154979100 15480 15490 15490 15480 100
380 20250320 131200 1153431040 15500 15480 15500 15480 141
381 20250320 131100 1151247470 15480 15490 15490 15480 30
382 20250320 131000 1150782970 15480 15490 15500 15480 187
383 20250320 130900 1147887050 15480 15480 15480 15480 72
384 20250320 130800 1146772490 15480 15480 15480 15480 48
385 20250320 130700 1146029450 15480 15480 15490 15480 153
386 20250320 130600 1143660810 15480 15490 15490 15480 122
387 20250320 130500 1141771040 15490 15480 15490 15480 58
388 20250320 130400 1140872860 15480 15470 15480 15470 287
389 20250320 130300 1136432340 15470 15470 15490 15470 57
390 20250320 130200 1135550350 15480 15480 15480 15470 86
391 20250320 130100 1134219570 15470 15470 15470 15470 99
392 20250320 130000 1132688040 15470 15490 15490 15470 279
393 20250320 125900 1128370520 15480 15470 15480 15470 118
394 20250320 125800 1126544550 15470 15470 15470 15470 90
395 20250320 125700 1125152250 15470 15470 15490 15470 153
396 20250320 125600 1122783340 15480 15490 15490 15470 791
397 20250320 125500 1110535740 15490 15500 15500 15490 122
398 20250320 125400 1108645760 15490 15500 15500 15490 93
399 20250320 125300 1107204540 15510 15490 15510 15490 117
400 20250320 125200 1105391100 15490 15490 15500 15490 112
401 20250320 125100 1103656020 15500 15510 15510 15490 51
402 20250320 125000 1102865640 15540 15470 15540 15470 60
403 20250320 124900 1101936870 15470 15460 15490 15460 166
404 20250320 124800 1099369080 15460 15470 15490 15460 74
405 20250320 124700 1098225000 15470 15490 15490 15460 152
406 20250320 124600 1095873840 15480 15440 15490 15440 125
407 20250320 124500 1093941680 15440 15460 15490 15440 374
408 20250320 124400 1088164560 15450 15520 15520 15450 3942
409 20250320 124300 1027170950 15520 15520 15520 15520 171
410 20250320 124200 1024517030 15520 15530 15530 15520 66
411 20250320 124100 1023492510 15520 15520 15520 15520 60
412 20250320 124000 1022561310 15520 15510 15520 15510 144
413 20250320 123900 1020327160 15510 15510 15520 15510 94
414 20250320 123800 1018869020 15510 15510 15510 15510 62
415 20250320 123700 1017907400 15520 15510 15530 15510 146
416 20250320 123600 1015641620 15510 15510 15520 15510 242
417 20250320 123500 1011888190 15510 15510 15510 15510 62
418 20250320 123400 1010926570 15510 15510 15520 15510 142
419 20250320 123300 1008723950 15510 15510 15520 15510 65
420 20250320 123200 1007715620 15510 15510 15520 15510 98
421 20250320 123100 1006195440 15510 15510 15510 15510 130
422 20250320 123000 1004179140 15510 15520 15520 15510 75
423 20250320 122900 1003015860 15570 15510 15570 15510 145
424 20250320 122800 1000766550 15510 15510 15510 15510 47
425 20250320 122700 1000037580 15510 15520 15520 15510 89
426 20250320 122600 998656990 15510 15510 15510 15510 119
427 20250320 122500 996811300 15510 15510 15510 15510 50
428 20250320 122400 996035800 15520 15520 15530 15510 763
429 20250320 122300 984194300 15530 15530 15530 15530 70
430 20250320 122200 983107200 15530 15550 15550 15530 60
431 20250320 122100 982175020 15550 15560 15560 15550 81
432 20250320 122000 980914720 15560 15540 15560 15530 113
433 20250320 121900 979158480 15550 15550 15570 15520 141
434 20250320 121800 976966840 15530 15530 15570 15520 96
435 20250320 121700 975475660 15570 15520 15570 15510 252
436 20250320 121600 971561150 15510 15520 15530 15510 606
437 20250320 121500 962155770 15520 15520 15520 15520 102
438 20250320 121400 960572730 15520 15510 15520 15510 79
439 20250320 121300 959347270 15510 15530 15530 15510 372
440 20250320 121200 953573050 15530 15530 15530 15530 78
441 20250320 121100 952361710 15530 15530 15540 15530 109
442 20250320 121000 950668740 15530 15530 15530 15530 87
443 20250320 120900 949317630 15530 15530 15540 15530 163
444 20250320 120800 946785830 15530 15530 15530 15530 86
445 20250320 120700 945450250 15530 15530 15530 15530 85
446 20250320 120600 944130200 15530 15530 15550 15530 37
447 20250320 120500 943555170 15540 15520 15540 15520 286
448 20250320 120400 939111410 15520 15550 15550 15520 108
449 20250320 120300 937434140 15520 15530 15530 15520 62
450 20250320 120200 936471810 15520 15530 15530 15520 122
451 20250320 120100 934578360 15520 15525 15540 15520 223
452 20250320 120000 931116725 15520 15530 15530 15520 105
453 20250320 115900 929486725 15520 15520 15530 15520 81
454 20250320 115800 928229405 15520 15530 15530 15520 53
455 20250320 115700 927406695 15530 15540 15540 15530 71
456 20250320 115600 926303415 15540 15540 15540 15530 115
457 20250320 115500 924516775 15540 15540 15540 15540 70
458 20250320 115400 923428975 15540 15540 15540 15540 96
459 20250320 115300 921937135 15530 15530 15540 15530 114
460 20250320 115200 920166705 15530 15540 15540 15530 627
461 20250320 115100 910423655 15530 15540 15540 15530 325
462 20250320 115000 905374085 15540 15540 15540 15540 65
463 20250320 114900 904363985 15540 15550 15550 15540 111
464 20250320 114800 902638875 15550 15550 15550 15540 77
465 20250320 114700 901442045 15550 15540 15550 15540 96
466 20250320 114600 899950165 15540 15540 15550 15540 64
467 20250320 114500 898955385 15540 15540 15540 15540 102
468 20250320 114400 897370305 15540 15540 15540 15540 124
469 20250320 114300 895443345 15550 15550 15550 15540 110
470 20250320 114200 893733495 15540 15540 15550 15540 90
471 20250320 114100 892334635 15540 15560 15570 15540 209
472 20250320 114000 889081985 15540 15540 15550 15540 106
473 20250320 113900 887434235 15540 15550 15550 15540 252
474 20250320 113800 883516095 15560 15550 15560 15550 146
475 20250320 113700 881245595 15560 15550 15560 15550 94
476 20250320 113600 879783865 15550 15550 15560 15550 68
477 20250320 113500 878726425 15540 15540 15550 15540 89
478 20250320 113400 877342965 15540 15550 15550 15540 156
479 20250320 113300 874917585 15550 15540 15550 15540 30
480 20250320 113200 874451285 15550 15550 15550 15540 109
481 20250320 113100 872757155 15540 15540 15560 15540 130
482 20250320 113000 870736405 15540 15550 15550 15540 51
483 20250320 112900 869943705 15540 15540 15540 15540 135
484 20250320 112800 867845805 15550 15550 15560 15550 374
485 20250320 112700 862029905 15550 15550 15550 15550 31
486 20250320 112600 861547855 15550 15570 15570 15550 136
487 20250320 112500 859431995 15560 15560 15560 15550 140
488 20250320 112400 857254045 15550 15560 15560 15550 146
489 20250320 112300 854982745 15550 15560 15560 15550 87
490 20250320 112200 853629435 15560 15570 15570 15550 127
491 20250320 112100 851652725 15570 15560 15570 15560 331
492 20250320 112000 846502115 15570 15570 15570 15560 112
493 20250320 111900 844758935 15560 15560 15560 15560 133
494 20250320 111800 842689455 15560 15600 15600 15560 1600
495 20250320 111700 817742565 15600 15610 15610 15600 53
496 20250320 111600 816915695 15610 15620 15620 15600 324
497 20250320 111500 811859665 15620 15600 15620 15600 110
498 20250320 111400 810143185 15600 15610 15610 15600 67
499 20250320 111300 809097775 15610 15610 15620 15610 237
500 20250320 111200 805397955 15610 15610 15615 15610 51
501 20250320 111100 804601820 15620 15630 15660 15610 93
502 20250320 111000 803148120 15660 15640 15670 15600 283
503 20250320 110900 798723685 15670 15590 15670 15590 396
504 20250320 110800 792530065 15590 15590 15630 15590 106
505 20250320 110700 790876975 15590 15580 15600 15580 131
506 20250320 110600 788834645 15600 15600 15630 15580 1101
507 20250320 110500 771657655 15600 15580 15600 15580 58
508 20250320 110400 770753165 15600 15600 15600 15600 165
509 20250320 110300 768179165 15610 15600 15610 15600 46
510 20250320 110200 767461265 15580 15590 15590 15580 77
511 20250320 110100 766261365 15590 15610 15610 15570 146
512 20250320 110000 763984585 15620 15580 15620 15570 179
513 20250320 105900 761192445 15580 15530 15610 15530 96
514 20250320 105800 759699865 15570 15560 15570 15530 1448
515 20250320 105700 737189175 15560 15560 15560 15560 86
516 20250320 105600 735851015 15560 15560 15560 15560 138
517 20250320 105500 733703735 15550 15550 15580 15550 130
518 20250320 105400 731681635 15560 15550 15560 15550 33
519 20250320 105300 731168215 15550 15560 15570 15550 179
520 20250320 105200 728383525 15550 15550 15570 15550 109
521 20250320 105100 726688135 15570 15560 15570 15560 59
522 20250320 105000 725769745 15580 15530 15610 15530 212
523 20250320 104900 722469785 15520 15570 15580 15500 1496
524 20250320 104800 699260765 15530 15510 15560 15510 248
525 20250320 104700 695409625 15530 15520 15540 15470 424
526 20250320 104600 688828035 15510 15460 15510 15460 318
527 20250320 104500 683900555 15480 15460 15490 15460 107
528 20250320 104400 682244455 15460 15460 15490 15460 70
529 20250320 104300 681161925 15460 15480 15490 15440 2495
530 20250320 104200 642605865 15480 15470 15490 15470 69
531 20250320 104100 641537145 15470 15450 15510 15450 130
532 20250320 104000 639523695 15440 15480 15480 15440 1170
533 20250320 103900 621440375 15480 15480 15480 15480 59
534 20250320 103800 620527055 15510 15470 15510 15470 136
535 20250320 103700 618422025 15480 15480 15510 15470 1004
536 20250320 103600 602888555 15480 15530 15530 15480 1577
537 20250320 103500 578424445 15530 15530 15530 15530 16
538 20250320 103400 578175965 15530 15530 15540 15530 652
539 20250320 103300 568050385 15540 15540 15540 15530 93
540 20250320 103200 566605425 15540 15530 15540 15530 67
541 20250320 103100 565564495 15530 15570 15570 15530 399
542 20250320 103000 559362575 15570 15560 15570 15550 214
543 20250320 102900 556033735 15560 15580 15580 15550 712
544 20250320 102800 544954995 15570 15600 15600 15560 1142
545 20250320 102700 527162885 15600 15620 15620 15600 484
546 20250320 102600 519610965 15610 15620 15620 15610 128
547 20250320 102500 517612125 15620 15630 15640 15620 125
548 20250320 102400 515659215 15650 15650 15650 15650 130
549 20250320 102300 513624715 15640 15660 15680 15640 45
550 20250320 102200 512919975 15630 15620 15640 15610 467
551 20250320 102100 505622645 15620 15700 15700 15620 2040
552 20250320 102000 473624565 15690 15700 15710 15690 70
553 20250320 101900 472525885 15690 15680 15690 15660 504
554 20250320 101800 464620985 15690 15750 15760 15690 550
555 20250320 101700 455959475 15760 15760 15760 15750 92
556 20250320 101600 454509855 15760 15700 15760 15700 503
557 20250320 101500 446591925 15700 15680 15700 15680 94
558 20250320 101400 445116185 15680 15680 15680 15670 59
559 20250320 101300 444191265 15680 15650 15710 15650 305
560 20250320 101200 439402995 15640 15650 15670 15640 212
561 20250320 101100 436082875 15640 15630 15640 15620 159
562 20250320 101000 433597705 15620 15630 15640 15620 668
563 20250320 100900 423160635 15620 15630 15630 15620 29
564 20250320 100800 422707615 15640 15620 15640 15620 5
565 20250320 100700 422629485 15610 15680 15680 15600 2650
566 20250320 100600 381163565 15700 15680 15700 15680 143
567 20250320 100500 378921305 15660 15670 15670 15660 226
568 20250320 100400 375381095 15670 15670 15710 15660 454
569 20250320 100300 368267335 15670 15660 15670 15660 505
570 20250320 100200 360357045 15670 15670 15680 15670 356
571 20250320 100100 354778475 15680 15710 15710 15680 2093
572 20250320 100000 321943255 15710 15710 15710 15710 215
573 20250320 095900 318565605 15710 15740 15760 15710 734
574 20250320 095800 307027345 15710 15740 15740 15710 81
575 20250320 095700 305754615 15720 15720 15740 15720 40
576 20250320 095600 305125545 15710 15710 15710 15710 112
577 20250320 095500 303366025 15710 15670 15710 15670 72
578 20250320 095400 302236715 15660 15670 15720 15660 530
579 20250320 095300 293924295 15660 15720 15720 15660 1680
580 20250320 095200 267568745 15720 15710 15720 15700 823
581 20250320 095100 254638985 15720 15730 15730 15720 278
582 20250320 095000 250268675 15720 15750 15760 15720 308
583 20250320 094900 245418445 15740 15780 15780 15740 482
584 20250320 094800 237825595 15790 15800 15800 15780 894
585 20250320 094700 223702015 15810 15810 15810 15810 27
586 20250320 094600 223275145 15800 15820 15830 15800 1361
587 20250320 094500 201762435 15820 15820 15820 15820 40
588 20250320 094400 201129635 15820 15830 15830 15810 129
589 20250320 094300 199089285 15830 15820 15830 15820 80
590 20250320 094200 197823425 15830 15870 15870 15820 520
591 20250320 094100 189590765 15860 15860 15860 15860 1
592 20250320 094000 189574905 15860 15910 15910 15860 592
593 20250320 093900 180167815 15910 15900 15910 15900 3
594 20250320 093800 180120095 15890 15960 15960 15890 226
595 20250320 093700 176526725 15930 15930 15930 15930 1
596 20250320 093600 176510795 15930 15930 15930 15930 15
597 20250320 093500 176271845 15930 15960 15960 15930 50
598 20250320 093400 175474925 15960 15950 15960 15950 14
599 20250320 093300 175251615 15950 15910 15950 15900 46
600 20250320 093200 174519945 15900 15910 15920 15900 1124
601 20250320 093100 156641965 15910 15900 15910 15900 28
602 20250320 093000 156196495 15890 15860 15960 15860 8
603 20250320 092900 156069345 15840 15860 15920 15840 242
604 20250320 092800 152229075 15840 15830 15880 15820 768
605 20250320 092700 140061905 15840 15850 15860 15840 505
606 20250320 092600 132062165 15860 15900 15900 15860 499
607 20250320 092500 124140095 15900 15900 15900 15900 1
608 20250320 092400 124124195 15920 15930 15930 15850 490
609 20250320 092300 116343735 15960 15930 15960 15920 194
610 20250320 092200 113252895 15900 15860 15900 15860 291
611 20250320 092100 108633615 15840 15840 15840 15840 67
612 20250320 092000 107572335 15840 15840 15880 15840 222
613 20250320 091900 104054645 15840 15900 15900 15840 431
614 20250320 091800 97220925 15870 15880 15880 15860 318
615 20250320 091700 92174265 15900 15880 15900 15880 26
616 20250320 091600 91761125 15900 15880 15900 15870 159
617 20250320 091500 89234535 15860 15930 15930 15860 112
618 20250320 091400 87454405 15920 15900 15930 15840 581
619 20250320 091300 78219095 15900 15820 15900 15820 347
620 20250320 091200 72705525 15820 15880 15880 15820 640
621 20250320 091100 62565145 15890 15930 15940 15890 1248
622 20250320 091000 42709495 15930 15940 15970 15930 290
623 20250320 090900 38087805 15940 15960 15960 15940 182
624 20250320 090800 35186285 15990 15970 15990 15950 202
625 20250320 090700 31964065 15950 16060 16060 15950 269
626 20250320 090600 27666465 16070 16110 16110 16070 123
627 20250320 090500 25686635 16130 16130 16200 16130 132
628 20250320 090400 23556855 16170 16170 16210 16150 130
629 20250320 090300 21451175 16190 16210 16210 16190 265
630 20250320 090200 17160545 16060 15975 16060 15940 677
631 20250320 090100 6307330 15970 15980 15980 15910 289
632 20250320 090000 1695220 15980 15990 16030 15980 106

1
044490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250318,15302,20007381,254778300,333122893650,0.08
20250317,15355,20007381,253511050,330321860310,0.08
20250314,18706,20007381,296490100,317116988850,0.09
20250313,18706,20007381,286201800,306112929300,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250318 15302 20007381 254778300 333122893650 0.08
3 20250317 15355 20007381 253511050 330321860310 0.08
4 20250314 18706 20007381 296490100 317116988850 0.09
5 20250313 18706 20007381 286201800 306112929300 0.09