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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

590
006360/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,184800,7813602835,17740,17740,17740,17740,102364
20250313,184700,7813602835,17740,17740,17740,17740,0
20250313,184600,7813602835,17740,17740,17740,17740,0
20250313,184500,7813602835,17740,17740,17740,17740,0
20250313,184400,7813602835,17740,17740,17740,17740,0
20250313,184300,7813602835,17740,17740,17740,17740,0
20250313,184200,7813602835,17740,17740,17740,17740,0
20250313,184100,7813602835,17740,17740,17740,17740,0
20250313,184000,7813602835,17740,17740,17740,17740,0
20250313,183900,7813602835,17740,17740,17740,17740,0
20250313,183800,7813602835,17740,17740,17740,17740,0
20250313,183700,7813602835,17740,17740,17740,17740,0
20250313,183600,7813602835,17740,17740,17740,17740,0
20250313,183500,7813602835,17740,17740,17740,17740,0
20250313,183400,7813602835,17740,17740,17740,17740,0
20250313,183300,7813602835,17740,17740,17740,17740,0
20250313,183200,7813602835,17740,17740,17740,17740,0
20250313,183100,7813602835,17740,17740,17740,17740,0
20250313,183000,7813602835,17740,17740,17740,17740,0
20250313,182900,7813602835,17740,17740,17740,17740,0
20250313,182800,7813602835,17740,17740,17740,17740,0
20250313,182700,7813602835,17740,17740,17740,17740,0
20250313,182600,7813602835,17740,17740,17740,17740,0
20250313,182500,7813602835,17740,17740,17740,17740,0
20250313,182400,7813602835,17740,17740,17740,17740,0
20250313,182300,7813602835,17740,17740,17740,17740,0
20250313,182200,7813602835,17740,17740,17740,17740,0
20250313,182100,7813602835,17740,17740,17740,17740,0
20250313,182000,7813602835,17740,17740,17740,17740,0
20250313,181900,7813602835,17740,17740,17740,17740,0
20250313,181800,7813602835,17740,17740,17740,17740,102364
20250313,181700,7813602835,17740,17740,17740,17740,0
20250313,181600,7813602835,17740,17740,17740,17740,0
20250313,181500,7813602835,17740,17740,17740,17740,0
20250313,181400,7813602835,17740,17740,17740,17740,0
20250313,181300,7813602835,17740,17740,17740,17740,0
20250313,181200,7813602835,17740,17740,17740,17740,0
20250313,181100,7813602835,17740,17740,17740,17740,0
20250313,181000,7813602835,17740,17740,17740,17740,0
20250313,180900,7813602835,17740,17740,17740,17740,0
20250313,180800,7813602835,17740,17740,17740,17740,0
20250313,180700,7813602835,17740,17740,17740,17740,0
20250313,180600,7813602835,17740,17740,17740,17740,0
20250313,180500,7813602835,17740,17740,17740,17740,0
20250313,180400,7813602835,17740,17740,17740,17740,0
20250313,180300,7813602835,17740,17740,17740,17740,0
20250313,180200,7813602835,17740,17740,17740,17740,0
20250313,180100,7813602835,17740,17740,17740,17740,0
20250313,180000,7813602835,17740,17740,17740,17740,0
20250313,175900,7813602835,17740,17740,17740,17740,0
20250313,175800,7813602835,17740,17740,17740,17740,0
20250313,175700,7813602835,17740,17740,17740,17740,0
20250313,175600,7813602835,17740,17740,17740,17740,0
20250313,175500,7813602835,17740,17740,17740,17740,0
20250313,175400,7813602835,17740,17740,17740,17740,0
20250313,175300,7813602835,17740,17740,17740,17740,0
20250313,175200,7813602835,17740,17740,17740,17740,0
20250313,175100,7813602835,17740,17740,17740,17740,0
20250313,175000,7813602835,17740,17740,17740,17740,0
20250313,174900,7813602835,17740,17740,17740,17740,0
20250313,174800,7813602835,17740,17740,17740,17740,102364
20250313,174700,7813602835,17740,17740,17740,17740,0
20250313,174600,7813602835,17740,17740,17740,17740,0
20250313,174500,7813602835,17740,17740,17740,17740,0
20250313,174400,7813602835,17740,17740,17740,17740,0
20250313,174300,7813602835,17740,17740,17740,17740,0
20250313,174200,7813602835,17740,17740,17740,17740,0
20250313,174100,7813602835,17740,17740,17740,17740,0
20250313,174000,7813602835,17740,17740,17740,17740,0
20250313,173900,7813602835,17740,17740,17740,17740,0
20250313,173800,7813602835,17740,17740,17740,17740,0
20250313,173700,7813602835,17740,17740,17740,17740,0
20250313,173600,7813602835,17740,17740,17740,17740,0
20250313,173500,7813602835,17740,17740,17740,17740,0
20250313,173400,7813602835,17740,17740,17740,17740,0
20250313,173300,7813602835,17740,17740,17740,17740,0
20250313,173200,7813602835,17740,17740,17740,17740,0
20250313,173100,7813602835,17740,17740,17740,17740,0
20250313,173000,7813602835,17740,17740,17740,17740,0
20250313,172900,7813602835,17740,17740,17740,17740,0
20250313,172800,7813602835,17740,17740,17740,17740,0
20250313,172700,7813602835,17740,17740,17740,17740,0
20250313,172600,7813602835,17740,17740,17740,17740,0
20250313,172500,7813602835,17740,17740,17740,17740,0
20250313,172400,7813602835,17740,17740,17740,17740,0
20250313,172300,7813602835,17740,17740,17740,17740,0
20250313,172200,7813602835,17740,17740,17740,17740,0
20250313,172100,7813602835,17740,17740,17740,17740,0
20250313,172000,7813602835,17740,17740,17740,17740,0
20250313,171900,7813602835,17740,17740,17740,17740,0
20250313,171800,7813602835,17740,17740,17740,17740,102364
20250313,171700,7813602835,17740,17740,17740,17740,0
20250313,171600,7813602835,17740,17740,17740,17740,0
20250313,171500,7813602835,17740,17740,17740,17740,0
20250313,171400,7813602835,17740,17740,17740,17740,0
20250313,171300,7813602835,17740,17740,17740,17740,0
20250313,171200,7813602835,17740,17740,17740,17740,0
20250313,171100,7813602835,17740,17740,17740,17740,0
20250313,171000,7813602835,17740,17740,17740,17740,0
20250313,170900,7813602835,17740,17740,17740,17740,0
20250313,170800,7813602835,17740,17740,17740,17740,0
20250313,170700,7813602835,17740,17740,17740,17740,0
20250313,170600,7813602835,17740,17740,17740,17740,0
20250313,170500,7813602835,17740,17740,17740,17740,0
20250313,170400,7813602835,17740,17740,17740,17740,0
20250313,170300,7813602835,17740,17740,17740,17740,0
20250313,170200,7813602835,17740,17740,17740,17740,0
20250313,170100,7813602835,17740,17740,17740,17740,0
20250313,170000,7813602835,17740,17740,17740,17740,0
20250313,165900,7813602835,17740,17740,17740,17740,0
20250313,165800,7813602835,17740,17740,17740,17740,0
20250313,165700,7813602835,17740,17740,17740,17740,0
20250313,165600,7813602835,17740,17740,17740,17740,0
20250313,165500,7813602835,17740,17740,17740,17740,0
20250313,165400,7813602835,17740,17740,17740,17740,0
20250313,165300,7813602835,17740,17740,17740,17740,0
20250313,165200,7813602835,17740,17740,17740,17740,0
20250313,165100,7813602835,17740,17740,17740,17740,0
20250313,165000,7813602835,17740,17740,17740,17740,0
20250313,164900,7813602835,17740,17740,17740,17740,0
20250313,164800,7813602835,17740,17740,17740,17740,102364
20250313,164700,7813602835,17740,17740,17740,17740,0
20250313,164600,7813602835,17740,17740,17740,17740,0
20250313,164500,7813602835,17740,17740,17740,17740,0
20250313,164400,7813602835,17740,17740,17740,17740,0
20250313,164300,7813602835,17740,17740,17740,17740,0
20250313,164200,7813602835,17740,17740,17740,17740,0
20250313,164100,7813602835,17740,17740,17740,17740,0
20250313,164000,7813602835,17740,17740,17740,17740,0
20250313,163900,7813602835,17740,17740,17740,17740,0
20250313,163800,7813602835,17740,17740,17740,17740,0
20250313,163700,7813602835,17740,17740,17740,17740,0
20250313,163600,7813602835,17740,17740,17740,17740,0
20250313,163500,7813602835,17740,17740,17740,17740,0
20250313,163400,7813602835,17740,17740,17740,17740,0
20250313,163300,7813602835,17740,17740,17740,17740,0
20250313,163200,7813602835,17740,17740,17740,17740,0
20250313,163100,7813602835,17740,17740,17740,17740,0
20250313,163000,7813602835,17740,17740,17740,17740,0
20250313,162900,7813602835,17740,17740,17740,17740,0
20250313,162800,7813602835,17740,17740,17740,17740,0
20250313,162700,7813602835,17740,17740,17740,17740,0
20250313,162600,7813602835,17740,17740,17740,17740,0
20250313,162500,7813602835,17740,17740,17740,17740,0
20250313,162400,7813602835,17740,17740,17740,17740,0
20250313,162300,7813602835,17740,17740,17740,17740,0
20250313,162200,7813602835,17740,17740,17740,17740,0
20250313,162100,7813602835,17740,17740,17740,17740,0
20250313,162000,7813602835,17740,17740,17740,17740,0
20250313,161900,7813602835,17740,17740,17740,17740,0
20250313,161800,7813602835,17740,17740,17740,17740,102364
20250313,161700,7813602835,17740,17740,17740,17740,0
20250313,161600,7813602835,17740,17740,17740,17740,0
20250313,161500,7813602835,17740,17740,17740,17740,0
20250313,161400,7813602835,17740,17740,17740,17740,0
20250313,161300,7813602835,17740,17740,17740,17740,0
20250313,161200,7813602835,17740,17740,17740,17740,0
20250313,161100,7813602835,17740,17740,17740,17740,0
20250313,161000,7813602835,17740,17740,17740,17740,0
20250313,160900,7813602835,17740,17740,17740,17740,0
20250313,160800,7813602835,17740,17740,17740,17740,0
20250313,160700,7813602835,17740,17740,17740,17740,0
20250313,160600,7813602835,17740,17740,17740,17740,0
20250313,160500,7813602835,17740,17740,17740,17740,0
20250313,160400,7813602835,17740,17740,17740,17740,0
20250313,160300,7813602835,17740,17740,17740,17740,0
20250313,160200,7813602835,17740,17740,17740,17740,0
20250313,160100,7813602835,17740,17740,17740,17740,0
20250313,160000,7813602835,17740,17740,17740,17740,0
20250313,155900,7813602835,17740,17740,17740,17740,0
20250313,155800,7813602835,17740,17740,17740,17740,0
20250313,155700,7813602835,17740,17740,17740,17740,0
20250313,155600,7813602835,17740,17740,17740,17740,0
20250313,155500,7813602835,17740,17740,17740,17740,0
20250313,155400,7813602835,17740,17740,17740,17740,0
20250313,155300,7813602835,17740,17740,17740,17740,0
20250313,155200,7813602835,17740,17740,17740,17740,0
20250313,155100,7813602835,17740,17740,17740,17740,0
20250313,155000,7813602835,17740,17740,17740,17740,0
20250313,154900,7813602835,17740,17740,17740,17740,0
20250313,154800,7813602835,17740,17740,17740,17740,102364
20250313,154700,7813602835,17740,17740,17740,17740,0
20250313,154600,7813602835,17740,17740,17740,17740,0
20250313,154500,7813602835,17740,17740,17740,17740,0
20250313,154400,7813602835,17740,17740,17740,17740,0
20250313,154300,7813602835,17740,17740,17740,17740,0
20250313,154200,7813602835,17740,17740,17740,17740,0
20250313,154100,7813602835,17740,17740,17740,17740,0
20250313,154000,7813602835,17740,17740,17740,17740,0
20250313,153900,7813602835,17740,17740,17740,17740,0
20250313,153800,7813602835,17740,17740,17740,17740,0
20250313,153700,7813602835,17740,17740,17740,17740,0
20250313,153600,7813602835,17740,17740,17740,17740,0
20250313,153500,7813602835,17740,17740,17740,17740,0
20250313,153400,7813602835,17740,17740,17740,17740,0
20250313,153300,7813602835,17740,17740,17740,17740,0
20250313,153200,7813602835,17740,17740,17740,17740,0
20250313,153100,7813602835,17740,17740,17740,17740,0
20250313,153000,7813602835,17740,17740,17740,17740,102364
20250313,152900,5997665475,17720,17720,17720,17720,0
20250313,152800,5997665475,17720,17720,17720,17720,0
20250313,152700,5997665475,17720,17720,17720,17720,0
20250313,152600,5997665475,17720,17720,17720,17720,0
20250313,152500,5997665475,17720,17720,17720,17720,0
20250313,152400,5997665475,17720,17720,17720,17720,0
20250313,152300,5997665475,17720,17720,17720,17720,0
20250313,152200,5997665475,17720,17720,17720,17720,0
20250313,152100,5997665475,17720,17720,17720,17720,0
20250313,152000,5997665475,17720,17720,17720,17720,0
20250313,151900,5997665475,17720,17730,17800,17720,7551
20250313,151800,5863386685,17720,17730,17750,17710,1462
20250313,151700,5837466795,17750,17750,17760,17700,12188
20250313,151600,5621571865,17740,17790,17800,17740,5737
20250313,151500,5519751815,17800,17800,17800,17780,827
20250313,151400,5505038445,17800,17790,17810,17780,357
20250313,151300,5498685565,17770,17760,17800,17760,661
20250313,151200,5486927955,17770,17760,17790,17750,560
20250313,151100,5476974955,17750,17770,17780,17750,693
20250313,151000,5464661245,17770,17740,17770,17740,1052
20250313,150900,5445982045,17760,17780,17780,17740,6143
20250313,150800,5336891305,17770,17780,17790,17770,2629
20250313,150700,5290151545,17780,17790,17790,17780,608
20250313,150600,5279340975,17790,17790,17800,17780,1068
20250313,150500,5260342475,17790,17790,17790,17780,1066
20250313,150400,5241378715,17780,17780,17790,17770,3652
20250313,150300,5176453695,17790,17790,17810,17780,2845
20250313,150200,5125849255,17800,17780,17820,17780,1548
20250313,150100,5098299095,17790,17810,17820,17790,4301
20250313,150000,5021742165,17810,17850,17860,17810,8601
20250313,145900,4868490865,17850,17840,17850,17830,343
20250313,145800,4862370075,17840,17850,17850,17840,343
20250313,145700,4856249855,17840,17850,17850,17840,176
20250313,145600,4853109335,17830,17850,17860,17830,864
20250313,145500,4837688705,17850,17830,17860,17830,772
20250313,145400,4823914445,17850,17840,17850,17830,507
20250313,145300,4814869915,17840,17830,17850,17830,476
20250313,145200,4806379285,17830,17840,17840,17830,230
20250313,145100,4802278105,17820,17840,17840,17820,281
20250313,145000,4797268665,17840,17830,17840,17830,52
20250313,144900,4796341175,17840,17830,17840,17830,1038
20250313,144800,4777833035,17830,17825,17830,17820,192
20250313,144700,4774410160,17820,17830,17830,17820,74
20250313,144600,4773091355,17810,17820,17830,17810,1051
20250313,144500,4754361465,17820,17820,17840,17810,996
20250313,144400,4736614195,17820,17840,17840,17810,2824
20250313,144300,4686284675,17850,17860,17860,17840,375
20250313,144200,4679590505,17870,17870,17870,17860,115
20250313,144100,4677536435,17860,17840,17870,17830,769
20250313,144000,4663816570,17830,17870,17880,17830,551
20250313,143900,4653972185,17880,17890,17890,17870,143
20250313,143800,4651416135,17880,17880,17890,17880,745
20250313,143700,4638095475,17890,17880,17890,17880,212
20250313,143600,4634304805,17870,17860,17880,17860,507
20250313,143500,4625243285,17860,17840,17870,17830,844
20250313,143400,4610177595,17850,17850,17850,17850,2
20250313,143300,4610141895,17840,17840,17850,17840,211
20250313,143200,4606377395,17840,17860,17860,17820,529
20250313,143100,4596943810,17820,17850,17860,17820,226
20250313,143000,4592915650,17860,17855,17860,17830,180
20250313,142900,4589704020,17855,17860,17860,17850,48
20250313,142800,4588847115,17865,17820,17890,17820,1435
20250313,142700,4563219895,17840,17820,17840,17820,19
20250313,142600,4562881235,17820,17830,17840,17820,290
20250313,142500,4557710335,17830,17810,17830,17810,552
20250313,142400,4547873860,17810,17810,17830,17810,141
20250313,142300,4545362600,17810,17800,17810,17800,652
20250313,142200,4533754850,17800,17810,17810,17790,148
20250313,142100,4531121380,17780,17780,17810,17770,1329
20250313,142000,4507475710,17790,17780,17790,17780,644
20250313,141900,4496025340,17780,17780,17800,17770,306
20250313,141800,4490584140,17800,17805,17810,17775,6653
20250313,141700,4372186110,17800,17800,17810,17800,520
20250313,141600,4362929920,17800,17830,17830,17800,3667
20250313,141500,4297587060,17840,17840,17840,17830,410
20250313,141400,4290273610,17850,17840,17850,17840,335
20250313,141300,4284296710,17840,17840,17870,17830,2055
20250313,141200,4247614055,17840,17830,17840,17830,329
20250313,141100,4241746015,17840,17860,17860,17820,6050
20250313,141000,4133812015,17850,17865,17865,17850,2377
20250313,140900,4091362660,17865,17870,17870,17860,550
20250313,140800,4081536705,17870,17900,17910,17860,7527
20250313,140700,3946910655,17910,17950,17950,17900,4028
20250313,140600,3874754765,17940,17940,17940,17930,480
20250313,140500,3866144540,17945,17950,17950,17940,79
20250313,140400,3864726760,17950,17940,17950,17940,56
20250313,140300,3863722050,17940,17935,17950,17930,316
20250313,140200,3858052940,17930,17955,17955,17930,390
20250313,140100,3851056120,17955,17950,17960,17950,135
20250313,140000,3848632090,17950,17950,17960,17950,31
20250313,135900,3848075620,17950,17940,17950,17940,73
20250313,135800,3846765440,17940,17970,17970,17930,177
20250313,135700,3843589690,17930,17965,17970,17930,455
20250313,135600,3835426115,17970,17990,18000,17970,591
20250313,135500,3824802980,17990,17985,18000,17975,336
20250313,135400,3818760605,17985,17970,18000,17970,505
20250313,135300,3809679095,17970,17960,17970,17955,759
20250313,135200,3796047830,17955,17960,17960,17950,100
20250313,135100,3794252175,17940,17930,17940,17930,645
20250313,135000,3782682420,17935,17940,17940,17930,166
20250313,134900,3779704965,17930,17940,17940,17930,278
20250313,134800,3774719125,17940,17940,17950,17930,338
20250313,134700,3768657085,17950,17940,17960,17940,371
20250313,134600,3761997125,17940,17910,17940,17910,631
20250313,134500,3750687560,17910,17920,17920,17910,268
20250313,134400,3745886050,17920,17920,17920,17910,211
20250313,134300,3742106010,17920,17910,17920,17910,476
20250313,134200,3733580245,17920,17910,17920,17910,2357
20250313,134100,3691365880,17920,17920,17920,17910,845
20250313,134000,3676230560,17920,17920,17930,17920,316
20250313,133900,3670566810,17920,17920,17920,17910,851
20250313,133800,3655317930,17920,17920,17920,17910,273
20250313,133700,3650427230,17920,17920,17920,17910,1906
20250313,133600,3616288720,17910,17915,17920,17910,297
20250313,133500,3610967770,17910,17920,17920,17910,228
20250313,133400,3606883380,17920,17910,17920,17910,408
20250313,133300,3599572560,17920,17940,17940,17910,1149
20250313,133200,3578978960,17930,17935,17940,17930,1151
20250313,133100,3558340630,17935,17930,17940,17930,531
20250313,133000,3548815800,17940,17950,17950,17940,1247
20250313,132900,3526443000,17940,17945,17950,17940,725
20250313,132800,3513434790,17945,17945,17945,17940,169
20250313,132700,3510402660,17950,17940,17950,17940,225
20250313,132600,3506364390,17940,17950,17950,17940,485
20250313,132500,3497660820,17950,17960,17960,17950,886
20250313,132400,3481757020,17960,17970,17970,17950,7371
20250313,132300,3349381465,17960,17970,17970,17960,393
20250313,132200,3342320560,17960,17970,17970,17960,320
20250313,132100,3336572370,17970,17960,17970,17960,501
20250313,132000,3327573430,17970,17970,17970,17960,161
20250313,131900,3324681045,17970,17970,17970,17960,313
20250313,131800,3319057435,17970,17960,17970,17960,170
20250313,131700,3316003835,17970,17975,17975,17965,262
20250313,131600,3311295580,17960,17970,18000,17960,249
20250313,131500,3306820480,17970,17980,18000,17960,1311
20250313,131400,3283261410,17980,18000,18000,17970,713
20250313,131300,3270439660,17970,17960,18000,17960,1074
20250313,131200,3251134420,17965,17970,17970,17960,307
20250313,131100,3245619350,17960,17970,17980,17960,738
20250313,131000,3232358100,17980,18010,18010,17970,16740
20250313,130900,2931219050,18010,17995,18010,17995,285
20250313,130800,2926088715,18000,18000,18000,17990,288
20250313,130700,2920905965,18010,18000,18010,17990,1039
20250313,130600,2902206195,17990,18000,18000,17990,459
20250313,130500,2893946005,18000,18000,18000,17990,520
20250313,130400,2884587675,18000,18000,18000,17990,299
20250313,130300,2879208105,18000,18000,18000,17990,421
20250313,130200,2871632625,17990,17995,18000,17990,299
20250313,130100,2866253110,17990,18000,18005,17990,2616
20250313,130000,2819167925,18005,18015,18015,18000,1089
20250313,125900,2799556400,18015,18020,18020,18010,270
20250313,125800,2794693075,18010,18015,18020,18010,165
20250313,125700,2791721115,18015,18020,18020,18000,332
20250313,125600,2785742210,18020,18030,18040,18020,481
20250313,125500,2777070310,18030,18010,18040,18010,822
20250313,125400,2762262460,18010,18005,18010,18000,376
20250313,125300,2755493245,18005,18000,18010,18000,319
20250313,125200,2749750645,18010,18000,18010,18000,237
20250313,125100,2745482465,18000,18010,18010,18000,163
20250313,125000,2742547995,18010,18010,18010,18005,73
20250313,124900,2741233595,18010,18025,18030,18010,630
20250313,124800,2729883375,18025,18030,18030,18020,114
20250313,124700,2727828510,18020,18020,18020,18020,0
20250313,124600,2727828510,18020,18020,18020,18020,51
20250313,124500,2726909490,18020,18020,18020,18020,135
20250313,124400,2724476790,18010,18010,18020,18000,343
20250313,124300,2718299560,18010,18010,18040,18000,634
20250313,124200,2706882785,18010,18010,18070,18010,264
20250313,124100,2702127125,18010,18020,18070,18010,84
20250313,124000,2700613105,18020,18015,18020,18015,175
20250313,123900,2697459765,18015,18020,18040,18010,109
20250313,123800,2695496380,18035,18000,18070,18000,81
20250313,123700,2694035720,18000,18035,18070,17990,3467
20250313,123600,2631609765,18035,18020,18035,18020,52
20250313,123500,2630672710,18045,18045,18045,18045,17
20250313,123400,2630365945,18045,18050,18050,18010,219
20250313,123300,2626419910,18070,18070,18070,18070,0
20250313,123200,2626419910,18070,18070,18070,18070,0
20250313,123100,2626419910,18070,18055,18070,18015,549
20250313,123000,2616518615,18070,18070,18070,18070,11
20250313,122900,2616319845,18050,18075,18075,18050,238
20250313,122800,2612021650,18080,18100,18100,18060,699
20250313,122700,2599379030,18090,18080,18090,18060,660
20250313,122600,2587448860,18060,18060,18080,18050,223
20250313,122500,2583420510,18030,18100,18100,18030,218
20250313,122400,2579486530,18100,18080,18100,18080,253
20250313,122300,2574910900,18080,18050,18080,18050,463
20250313,122200,2566549715,18050,18050,18050,18050,40
20250313,122100,2565827715,18060,18010,18060,18000,303
20250313,122000,2560367265,18010,18010,18010,18010,0
20250313,121900,2560367265,18010,18010,18010,18010,20
20250313,121800,2560007065,18010,18040,18100,18010,1758
20250313,121700,2528255285,18040,18020,18050,18020,606
20250313,121600,2517323615,18000,18010,18020,18000,1389
20250313,121500,2492305305,18010,18020,18020,18010,5
20250313,121400,2492215215,18020,18000,18020,18000,258
20250313,121300,2487566955,18000,18010,18010,18000,493
20250313,121200,2478690885,18010,18000,18010,18000,1038
20250313,121100,2460004135,18000,18005,18005,18000,117
20250313,121000,2457898055,18005,18000,18005,18000,66
20250313,120900,2456709960,18005,18010,18010,18000,1371
20250313,120800,2432027915,18015,18010,18015,18010,348
20250313,120700,2425760395,18010,18015,18015,18010,627
20250313,120600,2414467945,18010,18015,18015,18010,67
20250313,120500,2413261230,18010,18010,18015,18010,74
20250313,120400,2411928440,18010,18020,18020,18010,140
20250313,120300,2409405740,18020,18030,18030,18020,383
20250313,120200,2402501880,18020,18020,18020,18020,0
20250313,120100,2402501880,18020,18040,18040,18020,258
20250313,120000,2397849980,18040,18020,18040,18015,255
20250313,115900,2393255260,18020,18020,18020,18020,10
20250313,115800,2393075060,18020,18020,18020,18010,541
20250313,115700,2383329040,18020,18015,18020,18010,355
20250313,115600,2376932370,18010,18020,18020,18010,94
20250313,115500,2375238990,18020,18020,18020,18020,30
20250313,115400,2374698390,18020,18020,18020,18010,462
20250313,115300,2366377175,18030,18030,18030,18030,36
20250313,115200,2365728095,18030,18050,18050,18030,323
20250313,115100,2359901365,18040,18020,18040,18020,615
20250313,115000,2348811425,18020,18005,18020,18005,191
20250313,114900,2345370920,18005,18000,18010,18000,70
20250313,114800,2344110765,18000,18020,18020,18000,547
20250313,114700,2334263505,18010,18020,18020,18010,375
20250313,114600,2327508965,18010,18015,18020,18010,212
20250313,114500,2323690320,18010,18020,18020,18010,87
20250313,114400,2322123425,18020,18020,18020,18020,257
20250313,114300,2317492285,18010,18015,18020,18010,158
20250313,114200,2314645730,18010,18010,18025,18010,553
20250313,114100,2304686185,18010,18010,18020,18010,443
20250313,114000,2296706215,18010,18050,18050,18000,3852
20250313,113900,2227335035,18040,18050,18050,18030,245
20250313,113800,2222915785,18050,18025,18050,18020,673
20250313,113700,2210784760,18040,18040,18040,18030,450
20250313,113600,2202667980,18040,18040,18060,18030,585
20250313,113500,2192111390,18040,18025,18040,18025,76
20250313,113400,2190741245,18025,18040,18040,18025,413
20250313,113300,2183294625,18040,18060,18090,18030,1754
20250313,113200,2151632135,18060,18070,18070,18050,848
20250313,113100,2136320295,18050,18080,18080,18050,499
20250313,113000,2127302085,18090,18130,18130,18065,1208
20250313,112900,2105455090,18140,18110,18140,18080,248
20250313,112800,2100963980,18090,18120,18120,18090,310
20250313,112700,2095352830,18120,18120,18120,18120,10
20250313,112600,2095171630,18100,18140,18140,18095,137
20250313,112500,2092691445,18140,18110,18140,18100,544
20250313,112400,2082830415,18110,18110,18110,18110,40
20250313,112300,2082106015,18090,18110,18110,18080,558
20250313,112200,2072013185,18110,18100,18150,18100,96
20250313,112100,2070273745,18100,18140,18140,18100,288
20250313,112000,2065053545,18140,18100,18140,18090,1172
20250313,111900,2043811505,18120,18115,18120,18090,245
20250313,111800,2039377115,18110,18120,18120,18090,59
20250313,111700,2038309045,18120,18090,18120,18080,104
20250313,111600,2036428495,18090,18120,18120,18090,161
20250313,111500,2033512675,18120,18110,18120,18060,455
20250313,111400,2025274845,18120,18120,18120,18120,1
20250313,111300,2025256725,18110,18110,18110,18110,2
20250313,111200,2025220505,18100,18080,18120,18075,754
20250313,111100,2011584220,18080,18080,18080,18080,49
20250313,111000,2010698300,18080,18140,18140,18080,1308
20250313,110900,1986982450,18150,18150,18150,18150,205
20250313,110800,1983261700,18155,18155,18155,18155,69
20250313,110700,1982009005,18160,18160,18160,18160,2
20250313,110600,1981972685,18160,18160,18160,18150,117
20250313,110500,1979848495,18160,18135,18160,18135,480
20250313,110400,1971140450,18130,18130,18130,18130,0
20250313,110300,1971140450,18130,18110,18140,18090,1019
20250313,110200,1952676460,18110,18100,18110,18080,382
20250313,110100,1945765980,18100,18080,18110,18080,65
20250313,110000,1944590310,18090,18100,18105,18085,223
20250313,105900,1940555330,18110,18120,18120,18100,185
20250313,105800,1937203550,18130,18135,18140,18130,40
20250313,105700,1936478120,18130,18140,18140,18130,89
20250313,105600,1934863905,18140,18145,18145,18140,83
20250313,105500,1933358120,18170,18140,18170,18140,79
20250313,105400,1931924110,18160,18170,18170,18140,439
20250313,105300,1923952120,18160,18160,18160,18160,2
20250313,105200,1923915800,18160,18170,18180,18150,931
20250313,105100,1906999560,18190,18180,18190,18180,132
20250313,105000,1904599630,18180,18190,18190,18160,45
20250313,104900,1903781830,18180,18180,18180,18180,104
20250313,104800,1901891110,18180,18210,18210,18175,289
20250313,104700,1896634070,18160,18190,18200,18160,270
20250313,104600,1891721900,18190,18160,18200,18160,188
20250313,104500,1888303180,18210,18185,18230,18180,2134
20250313,104400,1849451070,18190,18150,18190,18150,740
20250313,104300,1836012840,18160,18155,18160,18150,143
20250313,104200,1833417035,18155,18155,18155,18155,1
20250313,104100,1833398880,18150,18160,18160,18150,95
20250313,104000,1831674365,18160,18150,18160,18150,5
20250313,103900,1831583585,18140,18140,18150,18140,70
20250313,103800,1830313385,18160,18160,18160,18160,64
20250313,103700,1829151145,18160,18200,18200,18150,781
20250313,103600,1814963255,18200,18190,18200,18180,531
20250313,103500,1805305405,18190,18170,18200,18170,380
20250313,103400,1798395465,18180,18150,18180,18140,1034
20250313,103300,1779624495,18150,18140,18150,18130,361
20250313,103200,1773076285,18140,18140,18140,18140,84
20250313,103100,1771552525,18130,18120,18140,18110,557
20250313,103000,1761453125,18120,18120,18120,18110,50
20250313,102900,1760547145,18110,18120,18130,18100,215
20250313,102800,1756652115,18120,18120,18120,18120,70
20250313,102700,1755383715,18110,18100,18110,18100,425
20250313,102600,1747689675,18110,18145,18150,18110,1725
20250313,102500,1716417975,18150,18150,18160,18150,266
20250313,102400,1711589955,18150,18150,18160,18150,351
20250313,102300,1705218605,18150,18145,18150,18130,305
20250313,102200,1699686055,18145,18150,18150,18145,42
20250313,102100,1698923775,18150,18170,18180,18150,442
20250313,102000,1690894065,18170,18180,18180,18150,247
20250313,101900,1686407105,18170,18170,18170,18160,377
20250313,101800,1679557615,18170,18160,18170,18130,947
20250313,101700,1662361115,18160,18170,18190,18140,346
20250313,101600,1656076195,18170,18160,18180,18140,1303
20250313,101500,1632397815,18140,18120,18140,18080,778
20250313,101400,1618297995,18130,18060,18140,18060,5131
20250313,101300,1525459555,18060,18060,18060,18060,45
20250313,101200,1524646855,18050,18060,18060,18020,1163
20250313,101100,1503667215,18050,18050,18060,18050,224
20250313,101000,1499623945,18030,18030,18030,18025,497
20250313,100900,1490663380,18000,18010,18030,18000,1063
20250313,100800,1471518110,18010,18050,18050,18000,2848
20250313,100700,1420171520,18060,18050,18060,18035,205
20250313,100600,1416472250,18055,18020,18060,18020,711
20250313,100500,1403648345,18030,18030,18040,18020,199
20250313,100400,1400060795,18040,18040,18040,18035,164
20250313,100300,1397102405,18045,18040,18045,18040,133
20250313,100200,1394702910,18040,18030,18040,18030,95
20250313,100100,1392990020,18050,18000,18050,17980,4678
20250313,100000,1308754330,17990,17995,18000,17980,413
20250313,095900,1301324240,17995,18040,18040,17980,8181
20250313,095800,1154050395,18030,18040,18040,18030,549
20250313,095700,1144148185,18030,18050,18050,18030,1080
20250313,095600,1124667485,18060,18060,18060,18050,143
20250313,095500,1122085395,18040,18070,18070,18030,2781
20250313,095400,1071903860,18060,18080,18080,18060,397
20250313,095300,1064730090,18070,18110,18110,18070,1095
20250313,095200,1044914470,18110,18160,18160,18100,1306
20250313,095100,1021221210,18160,18180,18180,18160,581
20250313,095000,1010663980,18200,18220,18220,18200,1054
20250313,094900,991467350,18220,18220,18230,18220,544
20250313,094800,981552910,18230,18230,18250,18220,424
20250313,094700,973817360,18220,18240,18250,18210,1095
20250313,094600,953867890,18250,18230,18260,18220,1147
20250313,094500,932938070,18230,18250,18250,18210,528
20250313,094400,923316740,18250,18240,18250,18240,325
20250313,094300,917388490,18260,18240,18260,18240,568
20250313,094200,907025420,18240,18230,18240,18230,83
20250313,094100,905512140,18240,18235,18240,18230,66
20250313,094000,904308485,18225,18270,18270,18220,150
20250313,093900,901574365,18270,18270,18270,18220,215
20250313,093800,897649775,18230,18230,18230,18230,15
20250313,093700,897376325,18230,18270,18270,18230,430
20250313,093600,889531425,18270,18220,18280,18210,974
20250313,093500,871755745,18220,18200,18220,18200,397
20250313,093400,864523865,18200,18210,18210,18200,46
20250313,093300,863686405,18210,18200,18210,18200,67
20250313,093200,862466345,18210,18190,18220,18180,877
20250313,093100,846506645,18220,18200,18260,18190,1406
20250313,093000,820878495,18190,18170,18190,18170,622
20250313,092900,809570405,18180,18215,18215,18170,1971
20250313,092800,773717575,18220,18250,18250,18220,251
20250313,092700,769143365,18250,18240,18260,18240,1184
20250313,092600,747533285,18250,18240,18260,18200,5953
20250313,092500,638954265,18240,18210,18250,18210,743
20250313,092400,625400185,18200,18180,18210,18180,585
20250313,092300,614752525,18170,18170,18180,18150,712
20250313,092200,601818375,18170,18160,18170,18160,265
20250313,092100,597003995,18165,18210,18210,18160,318
20250313,092000,591225865,18210,18170,18210,18170,11
20250313,091900,591025945,18170,18165,18200,18140,1335
20250313,091800,566756940,18165,18190,18190,18160,706
20250313,091700,553927605,18190,18250,18260,18180,4478
20250313,091600,472218875,18250,18250,18250,18250,256
20250313,091500,467546875,18250,18270,18300,18250,317
20250313,091400,461753935,18320,18310,18320,18260,775
20250313,091300,447583915,18330,18200,18330,18190,3106
20250313,091200,390806980,18200,18200,18200,18190,241
20250313,091100,386421340,18200,18200,18200,18170,480
20250313,091000,377685500,18200,18190,18240,18160,1446
20250313,090900,351369530,18190,18190,18210,18160,6682
20250313,090800,229795750,18200,18250,18260,18200,492
20250313,090700,220838570,18260,18250,18280,18250,722
20250313,090600,207649710,18270,18160,18270,18100,2318
20250313,090500,165485300,18160,18110,18180,18100,601
20250313,090400,154579850,18090,18090,18140,18090,164
20250313,090300,151610350,18130,18120,18150,18080,1861
20250313,090200,117906550,18110,18080,18110,18050,593
20250313,090100,107182300,18070,18130,18130,18060,3836
20250313,090000,37776130,18200,18100,18200,18100,2086
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 184800 7813602835 17740 17740 17740 17740 102364
3 20250313 184700 7813602835 17740 17740 17740 17740 0
4 20250313 184600 7813602835 17740 17740 17740 17740 0
5 20250313 184500 7813602835 17740 17740 17740 17740 0
6 20250313 184400 7813602835 17740 17740 17740 17740 0
7 20250313 184300 7813602835 17740 17740 17740 17740 0
8 20250313 184200 7813602835 17740 17740 17740 17740 0
9 20250313 184100 7813602835 17740 17740 17740 17740 0
10 20250313 184000 7813602835 17740 17740 17740 17740 0
11 20250313 183900 7813602835 17740 17740 17740 17740 0
12 20250313 183800 7813602835 17740 17740 17740 17740 0
13 20250313 183700 7813602835 17740 17740 17740 17740 0
14 20250313 183600 7813602835 17740 17740 17740 17740 0
15 20250313 183500 7813602835 17740 17740 17740 17740 0
16 20250313 183400 7813602835 17740 17740 17740 17740 0
17 20250313 183300 7813602835 17740 17740 17740 17740 0
18 20250313 183200 7813602835 17740 17740 17740 17740 0
19 20250313 183100 7813602835 17740 17740 17740 17740 0
20 20250313 183000 7813602835 17740 17740 17740 17740 0
21 20250313 182900 7813602835 17740 17740 17740 17740 0
22 20250313 182800 7813602835 17740 17740 17740 17740 0
23 20250313 182700 7813602835 17740 17740 17740 17740 0
24 20250313 182600 7813602835 17740 17740 17740 17740 0
25 20250313 182500 7813602835 17740 17740 17740 17740 0
26 20250313 182400 7813602835 17740 17740 17740 17740 0
27 20250313 182300 7813602835 17740 17740 17740 17740 0
28 20250313 182200 7813602835 17740 17740 17740 17740 0
29 20250313 182100 7813602835 17740 17740 17740 17740 0
30 20250313 182000 7813602835 17740 17740 17740 17740 0
31 20250313 181900 7813602835 17740 17740 17740 17740 0
32 20250313 181800 7813602835 17740 17740 17740 17740 102364
33 20250313 181700 7813602835 17740 17740 17740 17740 0
34 20250313 181600 7813602835 17740 17740 17740 17740 0
35 20250313 181500 7813602835 17740 17740 17740 17740 0
36 20250313 181400 7813602835 17740 17740 17740 17740 0
37 20250313 181300 7813602835 17740 17740 17740 17740 0
38 20250313 181200 7813602835 17740 17740 17740 17740 0
39 20250313 181100 7813602835 17740 17740 17740 17740 0
40 20250313 181000 7813602835 17740 17740 17740 17740 0
41 20250313 180900 7813602835 17740 17740 17740 17740 0
42 20250313 180800 7813602835 17740 17740 17740 17740 0
43 20250313 180700 7813602835 17740 17740 17740 17740 0
44 20250313 180600 7813602835 17740 17740 17740 17740 0
45 20250313 180500 7813602835 17740 17740 17740 17740 0
46 20250313 180400 7813602835 17740 17740 17740 17740 0
47 20250313 180300 7813602835 17740 17740 17740 17740 0
48 20250313 180200 7813602835 17740 17740 17740 17740 0
49 20250313 180100 7813602835 17740 17740 17740 17740 0
50 20250313 180000 7813602835 17740 17740 17740 17740 0
51 20250313 175900 7813602835 17740 17740 17740 17740 0
52 20250313 175800 7813602835 17740 17740 17740 17740 0
53 20250313 175700 7813602835 17740 17740 17740 17740 0
54 20250313 175600 7813602835 17740 17740 17740 17740 0
55 20250313 175500 7813602835 17740 17740 17740 17740 0
56 20250313 175400 7813602835 17740 17740 17740 17740 0
57 20250313 175300 7813602835 17740 17740 17740 17740 0
58 20250313 175200 7813602835 17740 17740 17740 17740 0
59 20250313 175100 7813602835 17740 17740 17740 17740 0
60 20250313 175000 7813602835 17740 17740 17740 17740 0
61 20250313 174900 7813602835 17740 17740 17740 17740 0
62 20250313 174800 7813602835 17740 17740 17740 17740 102364
63 20250313 174700 7813602835 17740 17740 17740 17740 0
64 20250313 174600 7813602835 17740 17740 17740 17740 0
65 20250313 174500 7813602835 17740 17740 17740 17740 0
66 20250313 174400 7813602835 17740 17740 17740 17740 0
67 20250313 174300 7813602835 17740 17740 17740 17740 0
68 20250313 174200 7813602835 17740 17740 17740 17740 0
69 20250313 174100 7813602835 17740 17740 17740 17740 0
70 20250313 174000 7813602835 17740 17740 17740 17740 0
71 20250313 173900 7813602835 17740 17740 17740 17740 0
72 20250313 173800 7813602835 17740 17740 17740 17740 0
73 20250313 173700 7813602835 17740 17740 17740 17740 0
74 20250313 173600 7813602835 17740 17740 17740 17740 0
75 20250313 173500 7813602835 17740 17740 17740 17740 0
76 20250313 173400 7813602835 17740 17740 17740 17740 0
77 20250313 173300 7813602835 17740 17740 17740 17740 0
78 20250313 173200 7813602835 17740 17740 17740 17740 0
79 20250313 173100 7813602835 17740 17740 17740 17740 0
80 20250313 173000 7813602835 17740 17740 17740 17740 0
81 20250313 172900 7813602835 17740 17740 17740 17740 0
82 20250313 172800 7813602835 17740 17740 17740 17740 0
83 20250313 172700 7813602835 17740 17740 17740 17740 0
84 20250313 172600 7813602835 17740 17740 17740 17740 0
85 20250313 172500 7813602835 17740 17740 17740 17740 0
86 20250313 172400 7813602835 17740 17740 17740 17740 0
87 20250313 172300 7813602835 17740 17740 17740 17740 0
88 20250313 172200 7813602835 17740 17740 17740 17740 0
89 20250313 172100 7813602835 17740 17740 17740 17740 0
90 20250313 172000 7813602835 17740 17740 17740 17740 0
91 20250313 171900 7813602835 17740 17740 17740 17740 0
92 20250313 171800 7813602835 17740 17740 17740 17740 102364
93 20250313 171700 7813602835 17740 17740 17740 17740 0
94 20250313 171600 7813602835 17740 17740 17740 17740 0
95 20250313 171500 7813602835 17740 17740 17740 17740 0
96 20250313 171400 7813602835 17740 17740 17740 17740 0
97 20250313 171300 7813602835 17740 17740 17740 17740 0
98 20250313 171200 7813602835 17740 17740 17740 17740 0
99 20250313 171100 7813602835 17740 17740 17740 17740 0
100 20250313 171000 7813602835 17740 17740 17740 17740 0
101 20250313 170900 7813602835 17740 17740 17740 17740 0
102 20250313 170800 7813602835 17740 17740 17740 17740 0
103 20250313 170700 7813602835 17740 17740 17740 17740 0
104 20250313 170600 7813602835 17740 17740 17740 17740 0
105 20250313 170500 7813602835 17740 17740 17740 17740 0
106 20250313 170400 7813602835 17740 17740 17740 17740 0
107 20250313 170300 7813602835 17740 17740 17740 17740 0
108 20250313 170200 7813602835 17740 17740 17740 17740 0
109 20250313 170100 7813602835 17740 17740 17740 17740 0
110 20250313 170000 7813602835 17740 17740 17740 17740 0
111 20250313 165900 7813602835 17740 17740 17740 17740 0
112 20250313 165800 7813602835 17740 17740 17740 17740 0
113 20250313 165700 7813602835 17740 17740 17740 17740 0
114 20250313 165600 7813602835 17740 17740 17740 17740 0
115 20250313 165500 7813602835 17740 17740 17740 17740 0
116 20250313 165400 7813602835 17740 17740 17740 17740 0
117 20250313 165300 7813602835 17740 17740 17740 17740 0
118 20250313 165200 7813602835 17740 17740 17740 17740 0
119 20250313 165100 7813602835 17740 17740 17740 17740 0
120 20250313 165000 7813602835 17740 17740 17740 17740 0
121 20250313 164900 7813602835 17740 17740 17740 17740 0
122 20250313 164800 7813602835 17740 17740 17740 17740 102364
123 20250313 164700 7813602835 17740 17740 17740 17740 0
124 20250313 164600 7813602835 17740 17740 17740 17740 0
125 20250313 164500 7813602835 17740 17740 17740 17740 0
126 20250313 164400 7813602835 17740 17740 17740 17740 0
127 20250313 164300 7813602835 17740 17740 17740 17740 0
128 20250313 164200 7813602835 17740 17740 17740 17740 0
129 20250313 164100 7813602835 17740 17740 17740 17740 0
130 20250313 164000 7813602835 17740 17740 17740 17740 0
131 20250313 163900 7813602835 17740 17740 17740 17740 0
132 20250313 163800 7813602835 17740 17740 17740 17740 0
133 20250313 163700 7813602835 17740 17740 17740 17740 0
134 20250313 163600 7813602835 17740 17740 17740 17740 0
135 20250313 163500 7813602835 17740 17740 17740 17740 0
136 20250313 163400 7813602835 17740 17740 17740 17740 0
137 20250313 163300 7813602835 17740 17740 17740 17740 0
138 20250313 163200 7813602835 17740 17740 17740 17740 0
139 20250313 163100 7813602835 17740 17740 17740 17740 0
140 20250313 163000 7813602835 17740 17740 17740 17740 0
141 20250313 162900 7813602835 17740 17740 17740 17740 0
142 20250313 162800 7813602835 17740 17740 17740 17740 0
143 20250313 162700 7813602835 17740 17740 17740 17740 0
144 20250313 162600 7813602835 17740 17740 17740 17740 0
145 20250313 162500 7813602835 17740 17740 17740 17740 0
146 20250313 162400 7813602835 17740 17740 17740 17740 0
147 20250313 162300 7813602835 17740 17740 17740 17740 0
148 20250313 162200 7813602835 17740 17740 17740 17740 0
149 20250313 162100 7813602835 17740 17740 17740 17740 0
150 20250313 162000 7813602835 17740 17740 17740 17740 0
151 20250313 161900 7813602835 17740 17740 17740 17740 0
152 20250313 161800 7813602835 17740 17740 17740 17740 102364
153 20250313 161700 7813602835 17740 17740 17740 17740 0
154 20250313 161600 7813602835 17740 17740 17740 17740 0
155 20250313 161500 7813602835 17740 17740 17740 17740 0
156 20250313 161400 7813602835 17740 17740 17740 17740 0
157 20250313 161300 7813602835 17740 17740 17740 17740 0
158 20250313 161200 7813602835 17740 17740 17740 17740 0
159 20250313 161100 7813602835 17740 17740 17740 17740 0
160 20250313 161000 7813602835 17740 17740 17740 17740 0
161 20250313 160900 7813602835 17740 17740 17740 17740 0
162 20250313 160800 7813602835 17740 17740 17740 17740 0
163 20250313 160700 7813602835 17740 17740 17740 17740 0
164 20250313 160600 7813602835 17740 17740 17740 17740 0
165 20250313 160500 7813602835 17740 17740 17740 17740 0
166 20250313 160400 7813602835 17740 17740 17740 17740 0
167 20250313 160300 7813602835 17740 17740 17740 17740 0
168 20250313 160200 7813602835 17740 17740 17740 17740 0
169 20250313 160100 7813602835 17740 17740 17740 17740 0
170 20250313 160000 7813602835 17740 17740 17740 17740 0
171 20250313 155900 7813602835 17740 17740 17740 17740 0
172 20250313 155800 7813602835 17740 17740 17740 17740 0
173 20250313 155700 7813602835 17740 17740 17740 17740 0
174 20250313 155600 7813602835 17740 17740 17740 17740 0
175 20250313 155500 7813602835 17740 17740 17740 17740 0
176 20250313 155400 7813602835 17740 17740 17740 17740 0
177 20250313 155300 7813602835 17740 17740 17740 17740 0
178 20250313 155200 7813602835 17740 17740 17740 17740 0
179 20250313 155100 7813602835 17740 17740 17740 17740 0
180 20250313 155000 7813602835 17740 17740 17740 17740 0
181 20250313 154900 7813602835 17740 17740 17740 17740 0
182 20250313 154800 7813602835 17740 17740 17740 17740 102364
183 20250313 154700 7813602835 17740 17740 17740 17740 0
184 20250313 154600 7813602835 17740 17740 17740 17740 0
185 20250313 154500 7813602835 17740 17740 17740 17740 0
186 20250313 154400 7813602835 17740 17740 17740 17740 0
187 20250313 154300 7813602835 17740 17740 17740 17740 0
188 20250313 154200 7813602835 17740 17740 17740 17740 0
189 20250313 154100 7813602835 17740 17740 17740 17740 0
190 20250313 154000 7813602835 17740 17740 17740 17740 0
191 20250313 153900 7813602835 17740 17740 17740 17740 0
192 20250313 153800 7813602835 17740 17740 17740 17740 0
193 20250313 153700 7813602835 17740 17740 17740 17740 0
194 20250313 153600 7813602835 17740 17740 17740 17740 0
195 20250313 153500 7813602835 17740 17740 17740 17740 0
196 20250313 153400 7813602835 17740 17740 17740 17740 0
197 20250313 153300 7813602835 17740 17740 17740 17740 0
198 20250313 153200 7813602835 17740 17740 17740 17740 0
199 20250313 153100 7813602835 17740 17740 17740 17740 0
200 20250313 153000 7813602835 17740 17740 17740 17740 102364
201 20250313 152900 5997665475 17720 17720 17720 17720 0
202 20250313 152800 5997665475 17720 17720 17720 17720 0
203 20250313 152700 5997665475 17720 17720 17720 17720 0
204 20250313 152600 5997665475 17720 17720 17720 17720 0
205 20250313 152500 5997665475 17720 17720 17720 17720 0
206 20250313 152400 5997665475 17720 17720 17720 17720 0
207 20250313 152300 5997665475 17720 17720 17720 17720 0
208 20250313 152200 5997665475 17720 17720 17720 17720 0
209 20250313 152100 5997665475 17720 17720 17720 17720 0
210 20250313 152000 5997665475 17720 17720 17720 17720 0
211 20250313 151900 5997665475 17720 17730 17800 17720 7551
212 20250313 151800 5863386685 17720 17730 17750 17710 1462
213 20250313 151700 5837466795 17750 17750 17760 17700 12188
214 20250313 151600 5621571865 17740 17790 17800 17740 5737
215 20250313 151500 5519751815 17800 17800 17800 17780 827
216 20250313 151400 5505038445 17800 17790 17810 17780 357
217 20250313 151300 5498685565 17770 17760 17800 17760 661
218 20250313 151200 5486927955 17770 17760 17790 17750 560
219 20250313 151100 5476974955 17750 17770 17780 17750 693
220 20250313 151000 5464661245 17770 17740 17770 17740 1052
221 20250313 150900 5445982045 17760 17780 17780 17740 6143
222 20250313 150800 5336891305 17770 17780 17790 17770 2629
223 20250313 150700 5290151545 17780 17790 17790 17780 608
224 20250313 150600 5279340975 17790 17790 17800 17780 1068
225 20250313 150500 5260342475 17790 17790 17790 17780 1066
226 20250313 150400 5241378715 17780 17780 17790 17770 3652
227 20250313 150300 5176453695 17790 17790 17810 17780 2845
228 20250313 150200 5125849255 17800 17780 17820 17780 1548
229 20250313 150100 5098299095 17790 17810 17820 17790 4301
230 20250313 150000 5021742165 17810 17850 17860 17810 8601
231 20250313 145900 4868490865 17850 17840 17850 17830 343
232 20250313 145800 4862370075 17840 17850 17850 17840 343
233 20250313 145700 4856249855 17840 17850 17850 17840 176
234 20250313 145600 4853109335 17830 17850 17860 17830 864
235 20250313 145500 4837688705 17850 17830 17860 17830 772
236 20250313 145400 4823914445 17850 17840 17850 17830 507
237 20250313 145300 4814869915 17840 17830 17850 17830 476
238 20250313 145200 4806379285 17830 17840 17840 17830 230
239 20250313 145100 4802278105 17820 17840 17840 17820 281
240 20250313 145000 4797268665 17840 17830 17840 17830 52
241 20250313 144900 4796341175 17840 17830 17840 17830 1038
242 20250313 144800 4777833035 17830 17825 17830 17820 192
243 20250313 144700 4774410160 17820 17830 17830 17820 74
244 20250313 144600 4773091355 17810 17820 17830 17810 1051
245 20250313 144500 4754361465 17820 17820 17840 17810 996
246 20250313 144400 4736614195 17820 17840 17840 17810 2824
247 20250313 144300 4686284675 17850 17860 17860 17840 375
248 20250313 144200 4679590505 17870 17870 17870 17860 115
249 20250313 144100 4677536435 17860 17840 17870 17830 769
250 20250313 144000 4663816570 17830 17870 17880 17830 551
251 20250313 143900 4653972185 17880 17890 17890 17870 143
252 20250313 143800 4651416135 17880 17880 17890 17880 745
253 20250313 143700 4638095475 17890 17880 17890 17880 212
254 20250313 143600 4634304805 17870 17860 17880 17860 507
255 20250313 143500 4625243285 17860 17840 17870 17830 844
256 20250313 143400 4610177595 17850 17850 17850 17850 2
257 20250313 143300 4610141895 17840 17840 17850 17840 211
258 20250313 143200 4606377395 17840 17860 17860 17820 529
259 20250313 143100 4596943810 17820 17850 17860 17820 226
260 20250313 143000 4592915650 17860 17855 17860 17830 180
261 20250313 142900 4589704020 17855 17860 17860 17850 48
262 20250313 142800 4588847115 17865 17820 17890 17820 1435
263 20250313 142700 4563219895 17840 17820 17840 17820 19
264 20250313 142600 4562881235 17820 17830 17840 17820 290
265 20250313 142500 4557710335 17830 17810 17830 17810 552
266 20250313 142400 4547873860 17810 17810 17830 17810 141
267 20250313 142300 4545362600 17810 17800 17810 17800 652
268 20250313 142200 4533754850 17800 17810 17810 17790 148
269 20250313 142100 4531121380 17780 17780 17810 17770 1329
270 20250313 142000 4507475710 17790 17780 17790 17780 644
271 20250313 141900 4496025340 17780 17780 17800 17770 306
272 20250313 141800 4490584140 17800 17805 17810 17775 6653
273 20250313 141700 4372186110 17800 17800 17810 17800 520
274 20250313 141600 4362929920 17800 17830 17830 17800 3667
275 20250313 141500 4297587060 17840 17840 17840 17830 410
276 20250313 141400 4290273610 17850 17840 17850 17840 335
277 20250313 141300 4284296710 17840 17840 17870 17830 2055
278 20250313 141200 4247614055 17840 17830 17840 17830 329
279 20250313 141100 4241746015 17840 17860 17860 17820 6050
280 20250313 141000 4133812015 17850 17865 17865 17850 2377
281 20250313 140900 4091362660 17865 17870 17870 17860 550
282 20250313 140800 4081536705 17870 17900 17910 17860 7527
283 20250313 140700 3946910655 17910 17950 17950 17900 4028
284 20250313 140600 3874754765 17940 17940 17940 17930 480
285 20250313 140500 3866144540 17945 17950 17950 17940 79
286 20250313 140400 3864726760 17950 17940 17950 17940 56
287 20250313 140300 3863722050 17940 17935 17950 17930 316
288 20250313 140200 3858052940 17930 17955 17955 17930 390
289 20250313 140100 3851056120 17955 17950 17960 17950 135
290 20250313 140000 3848632090 17950 17950 17960 17950 31
291 20250313 135900 3848075620 17950 17940 17950 17940 73
292 20250313 135800 3846765440 17940 17970 17970 17930 177
293 20250313 135700 3843589690 17930 17965 17970 17930 455
294 20250313 135600 3835426115 17970 17990 18000 17970 591
295 20250313 135500 3824802980 17990 17985 18000 17975 336
296 20250313 135400 3818760605 17985 17970 18000 17970 505
297 20250313 135300 3809679095 17970 17960 17970 17955 759
298 20250313 135200 3796047830 17955 17960 17960 17950 100
299 20250313 135100 3794252175 17940 17930 17940 17930 645
300 20250313 135000 3782682420 17935 17940 17940 17930 166
301 20250313 134900 3779704965 17930 17940 17940 17930 278
302 20250313 134800 3774719125 17940 17940 17950 17930 338
303 20250313 134700 3768657085 17950 17940 17960 17940 371
304 20250313 134600 3761997125 17940 17910 17940 17910 631
305 20250313 134500 3750687560 17910 17920 17920 17910 268
306 20250313 134400 3745886050 17920 17920 17920 17910 211
307 20250313 134300 3742106010 17920 17910 17920 17910 476
308 20250313 134200 3733580245 17920 17910 17920 17910 2357
309 20250313 134100 3691365880 17920 17920 17920 17910 845
310 20250313 134000 3676230560 17920 17920 17930 17920 316
311 20250313 133900 3670566810 17920 17920 17920 17910 851
312 20250313 133800 3655317930 17920 17920 17920 17910 273
313 20250313 133700 3650427230 17920 17920 17920 17910 1906
314 20250313 133600 3616288720 17910 17915 17920 17910 297
315 20250313 133500 3610967770 17910 17920 17920 17910 228
316 20250313 133400 3606883380 17920 17910 17920 17910 408
317 20250313 133300 3599572560 17920 17940 17940 17910 1149
318 20250313 133200 3578978960 17930 17935 17940 17930 1151
319 20250313 133100 3558340630 17935 17930 17940 17930 531
320 20250313 133000 3548815800 17940 17950 17950 17940 1247
321 20250313 132900 3526443000 17940 17945 17950 17940 725
322 20250313 132800 3513434790 17945 17945 17945 17940 169
323 20250313 132700 3510402660 17950 17940 17950 17940 225
324 20250313 132600 3506364390 17940 17950 17950 17940 485
325 20250313 132500 3497660820 17950 17960 17960 17950 886
326 20250313 132400 3481757020 17960 17970 17970 17950 7371
327 20250313 132300 3349381465 17960 17970 17970 17960 393
328 20250313 132200 3342320560 17960 17970 17970 17960 320
329 20250313 132100 3336572370 17970 17960 17970 17960 501
330 20250313 132000 3327573430 17970 17970 17970 17960 161
331 20250313 131900 3324681045 17970 17970 17970 17960 313
332 20250313 131800 3319057435 17970 17960 17970 17960 170
333 20250313 131700 3316003835 17970 17975 17975 17965 262
334 20250313 131600 3311295580 17960 17970 18000 17960 249
335 20250313 131500 3306820480 17970 17980 18000 17960 1311
336 20250313 131400 3283261410 17980 18000 18000 17970 713
337 20250313 131300 3270439660 17970 17960 18000 17960 1074
338 20250313 131200 3251134420 17965 17970 17970 17960 307
339 20250313 131100 3245619350 17960 17970 17980 17960 738
340 20250313 131000 3232358100 17980 18010 18010 17970 16740
341 20250313 130900 2931219050 18010 17995 18010 17995 285
342 20250313 130800 2926088715 18000 18000 18000 17990 288
343 20250313 130700 2920905965 18010 18000 18010 17990 1039
344 20250313 130600 2902206195 17990 18000 18000 17990 459
345 20250313 130500 2893946005 18000 18000 18000 17990 520
346 20250313 130400 2884587675 18000 18000 18000 17990 299
347 20250313 130300 2879208105 18000 18000 18000 17990 421
348 20250313 130200 2871632625 17990 17995 18000 17990 299
349 20250313 130100 2866253110 17990 18000 18005 17990 2616
350 20250313 130000 2819167925 18005 18015 18015 18000 1089
351 20250313 125900 2799556400 18015 18020 18020 18010 270
352 20250313 125800 2794693075 18010 18015 18020 18010 165
353 20250313 125700 2791721115 18015 18020 18020 18000 332
354 20250313 125600 2785742210 18020 18030 18040 18020 481
355 20250313 125500 2777070310 18030 18010 18040 18010 822
356 20250313 125400 2762262460 18010 18005 18010 18000 376
357 20250313 125300 2755493245 18005 18000 18010 18000 319
358 20250313 125200 2749750645 18010 18000 18010 18000 237
359 20250313 125100 2745482465 18000 18010 18010 18000 163
360 20250313 125000 2742547995 18010 18010 18010 18005 73
361 20250313 124900 2741233595 18010 18025 18030 18010 630
362 20250313 124800 2729883375 18025 18030 18030 18020 114
363 20250313 124700 2727828510 18020 18020 18020 18020 0
364 20250313 124600 2727828510 18020 18020 18020 18020 51
365 20250313 124500 2726909490 18020 18020 18020 18020 135
366 20250313 124400 2724476790 18010 18010 18020 18000 343
367 20250313 124300 2718299560 18010 18010 18040 18000 634
368 20250313 124200 2706882785 18010 18010 18070 18010 264
369 20250313 124100 2702127125 18010 18020 18070 18010 84
370 20250313 124000 2700613105 18020 18015 18020 18015 175
371 20250313 123900 2697459765 18015 18020 18040 18010 109
372 20250313 123800 2695496380 18035 18000 18070 18000 81
373 20250313 123700 2694035720 18000 18035 18070 17990 3467
374 20250313 123600 2631609765 18035 18020 18035 18020 52
375 20250313 123500 2630672710 18045 18045 18045 18045 17
376 20250313 123400 2630365945 18045 18050 18050 18010 219
377 20250313 123300 2626419910 18070 18070 18070 18070 0
378 20250313 123200 2626419910 18070 18070 18070 18070 0
379 20250313 123100 2626419910 18070 18055 18070 18015 549
380 20250313 123000 2616518615 18070 18070 18070 18070 11
381 20250313 122900 2616319845 18050 18075 18075 18050 238
382 20250313 122800 2612021650 18080 18100 18100 18060 699
383 20250313 122700 2599379030 18090 18080 18090 18060 660
384 20250313 122600 2587448860 18060 18060 18080 18050 223
385 20250313 122500 2583420510 18030 18100 18100 18030 218
386 20250313 122400 2579486530 18100 18080 18100 18080 253
387 20250313 122300 2574910900 18080 18050 18080 18050 463
388 20250313 122200 2566549715 18050 18050 18050 18050 40
389 20250313 122100 2565827715 18060 18010 18060 18000 303
390 20250313 122000 2560367265 18010 18010 18010 18010 0
391 20250313 121900 2560367265 18010 18010 18010 18010 20
392 20250313 121800 2560007065 18010 18040 18100 18010 1758
393 20250313 121700 2528255285 18040 18020 18050 18020 606
394 20250313 121600 2517323615 18000 18010 18020 18000 1389
395 20250313 121500 2492305305 18010 18020 18020 18010 5
396 20250313 121400 2492215215 18020 18000 18020 18000 258
397 20250313 121300 2487566955 18000 18010 18010 18000 493
398 20250313 121200 2478690885 18010 18000 18010 18000 1038
399 20250313 121100 2460004135 18000 18005 18005 18000 117
400 20250313 121000 2457898055 18005 18000 18005 18000 66
401 20250313 120900 2456709960 18005 18010 18010 18000 1371
402 20250313 120800 2432027915 18015 18010 18015 18010 348
403 20250313 120700 2425760395 18010 18015 18015 18010 627
404 20250313 120600 2414467945 18010 18015 18015 18010 67
405 20250313 120500 2413261230 18010 18010 18015 18010 74
406 20250313 120400 2411928440 18010 18020 18020 18010 140
407 20250313 120300 2409405740 18020 18030 18030 18020 383
408 20250313 120200 2402501880 18020 18020 18020 18020 0
409 20250313 120100 2402501880 18020 18040 18040 18020 258
410 20250313 120000 2397849980 18040 18020 18040 18015 255
411 20250313 115900 2393255260 18020 18020 18020 18020 10
412 20250313 115800 2393075060 18020 18020 18020 18010 541
413 20250313 115700 2383329040 18020 18015 18020 18010 355
414 20250313 115600 2376932370 18010 18020 18020 18010 94
415 20250313 115500 2375238990 18020 18020 18020 18020 30
416 20250313 115400 2374698390 18020 18020 18020 18010 462
417 20250313 115300 2366377175 18030 18030 18030 18030 36
418 20250313 115200 2365728095 18030 18050 18050 18030 323
419 20250313 115100 2359901365 18040 18020 18040 18020 615
420 20250313 115000 2348811425 18020 18005 18020 18005 191
421 20250313 114900 2345370920 18005 18000 18010 18000 70
422 20250313 114800 2344110765 18000 18020 18020 18000 547
423 20250313 114700 2334263505 18010 18020 18020 18010 375
424 20250313 114600 2327508965 18010 18015 18020 18010 212
425 20250313 114500 2323690320 18010 18020 18020 18010 87
426 20250313 114400 2322123425 18020 18020 18020 18020 257
427 20250313 114300 2317492285 18010 18015 18020 18010 158
428 20250313 114200 2314645730 18010 18010 18025 18010 553
429 20250313 114100 2304686185 18010 18010 18020 18010 443
430 20250313 114000 2296706215 18010 18050 18050 18000 3852
431 20250313 113900 2227335035 18040 18050 18050 18030 245
432 20250313 113800 2222915785 18050 18025 18050 18020 673
433 20250313 113700 2210784760 18040 18040 18040 18030 450
434 20250313 113600 2202667980 18040 18040 18060 18030 585
435 20250313 113500 2192111390 18040 18025 18040 18025 76
436 20250313 113400 2190741245 18025 18040 18040 18025 413
437 20250313 113300 2183294625 18040 18060 18090 18030 1754
438 20250313 113200 2151632135 18060 18070 18070 18050 848
439 20250313 113100 2136320295 18050 18080 18080 18050 499
440 20250313 113000 2127302085 18090 18130 18130 18065 1208
441 20250313 112900 2105455090 18140 18110 18140 18080 248
442 20250313 112800 2100963980 18090 18120 18120 18090 310
443 20250313 112700 2095352830 18120 18120 18120 18120 10
444 20250313 112600 2095171630 18100 18140 18140 18095 137
445 20250313 112500 2092691445 18140 18110 18140 18100 544
446 20250313 112400 2082830415 18110 18110 18110 18110 40
447 20250313 112300 2082106015 18090 18110 18110 18080 558
448 20250313 112200 2072013185 18110 18100 18150 18100 96
449 20250313 112100 2070273745 18100 18140 18140 18100 288
450 20250313 112000 2065053545 18140 18100 18140 18090 1172
451 20250313 111900 2043811505 18120 18115 18120 18090 245
452 20250313 111800 2039377115 18110 18120 18120 18090 59
453 20250313 111700 2038309045 18120 18090 18120 18080 104
454 20250313 111600 2036428495 18090 18120 18120 18090 161
455 20250313 111500 2033512675 18120 18110 18120 18060 455
456 20250313 111400 2025274845 18120 18120 18120 18120 1
457 20250313 111300 2025256725 18110 18110 18110 18110 2
458 20250313 111200 2025220505 18100 18080 18120 18075 754
459 20250313 111100 2011584220 18080 18080 18080 18080 49
460 20250313 111000 2010698300 18080 18140 18140 18080 1308
461 20250313 110900 1986982450 18150 18150 18150 18150 205
462 20250313 110800 1983261700 18155 18155 18155 18155 69
463 20250313 110700 1982009005 18160 18160 18160 18160 2
464 20250313 110600 1981972685 18160 18160 18160 18150 117
465 20250313 110500 1979848495 18160 18135 18160 18135 480
466 20250313 110400 1971140450 18130 18130 18130 18130 0
467 20250313 110300 1971140450 18130 18110 18140 18090 1019
468 20250313 110200 1952676460 18110 18100 18110 18080 382
469 20250313 110100 1945765980 18100 18080 18110 18080 65
470 20250313 110000 1944590310 18090 18100 18105 18085 223
471 20250313 105900 1940555330 18110 18120 18120 18100 185
472 20250313 105800 1937203550 18130 18135 18140 18130 40
473 20250313 105700 1936478120 18130 18140 18140 18130 89
474 20250313 105600 1934863905 18140 18145 18145 18140 83
475 20250313 105500 1933358120 18170 18140 18170 18140 79
476 20250313 105400 1931924110 18160 18170 18170 18140 439
477 20250313 105300 1923952120 18160 18160 18160 18160 2
478 20250313 105200 1923915800 18160 18170 18180 18150 931
479 20250313 105100 1906999560 18190 18180 18190 18180 132
480 20250313 105000 1904599630 18180 18190 18190 18160 45
481 20250313 104900 1903781830 18180 18180 18180 18180 104
482 20250313 104800 1901891110 18180 18210 18210 18175 289
483 20250313 104700 1896634070 18160 18190 18200 18160 270
484 20250313 104600 1891721900 18190 18160 18200 18160 188
485 20250313 104500 1888303180 18210 18185 18230 18180 2134
486 20250313 104400 1849451070 18190 18150 18190 18150 740
487 20250313 104300 1836012840 18160 18155 18160 18150 143
488 20250313 104200 1833417035 18155 18155 18155 18155 1
489 20250313 104100 1833398880 18150 18160 18160 18150 95
490 20250313 104000 1831674365 18160 18150 18160 18150 5
491 20250313 103900 1831583585 18140 18140 18150 18140 70
492 20250313 103800 1830313385 18160 18160 18160 18160 64
493 20250313 103700 1829151145 18160 18200 18200 18150 781
494 20250313 103600 1814963255 18200 18190 18200 18180 531
495 20250313 103500 1805305405 18190 18170 18200 18170 380
496 20250313 103400 1798395465 18180 18150 18180 18140 1034
497 20250313 103300 1779624495 18150 18140 18150 18130 361
498 20250313 103200 1773076285 18140 18140 18140 18140 84
499 20250313 103100 1771552525 18130 18120 18140 18110 557
500 20250313 103000 1761453125 18120 18120 18120 18110 50
501 20250313 102900 1760547145 18110 18120 18130 18100 215
502 20250313 102800 1756652115 18120 18120 18120 18120 70
503 20250313 102700 1755383715 18110 18100 18110 18100 425
504 20250313 102600 1747689675 18110 18145 18150 18110 1725
505 20250313 102500 1716417975 18150 18150 18160 18150 266
506 20250313 102400 1711589955 18150 18150 18160 18150 351
507 20250313 102300 1705218605 18150 18145 18150 18130 305
508 20250313 102200 1699686055 18145 18150 18150 18145 42
509 20250313 102100 1698923775 18150 18170 18180 18150 442
510 20250313 102000 1690894065 18170 18180 18180 18150 247
511 20250313 101900 1686407105 18170 18170 18170 18160 377
512 20250313 101800 1679557615 18170 18160 18170 18130 947
513 20250313 101700 1662361115 18160 18170 18190 18140 346
514 20250313 101600 1656076195 18170 18160 18180 18140 1303
515 20250313 101500 1632397815 18140 18120 18140 18080 778
516 20250313 101400 1618297995 18130 18060 18140 18060 5131
517 20250313 101300 1525459555 18060 18060 18060 18060 45
518 20250313 101200 1524646855 18050 18060 18060 18020 1163
519 20250313 101100 1503667215 18050 18050 18060 18050 224
520 20250313 101000 1499623945 18030 18030 18030 18025 497
521 20250313 100900 1490663380 18000 18010 18030 18000 1063
522 20250313 100800 1471518110 18010 18050 18050 18000 2848
523 20250313 100700 1420171520 18060 18050 18060 18035 205
524 20250313 100600 1416472250 18055 18020 18060 18020 711
525 20250313 100500 1403648345 18030 18030 18040 18020 199
526 20250313 100400 1400060795 18040 18040 18040 18035 164
527 20250313 100300 1397102405 18045 18040 18045 18040 133
528 20250313 100200 1394702910 18040 18030 18040 18030 95
529 20250313 100100 1392990020 18050 18000 18050 17980 4678
530 20250313 100000 1308754330 17990 17995 18000 17980 413
531 20250313 095900 1301324240 17995 18040 18040 17980 8181
532 20250313 095800 1154050395 18030 18040 18040 18030 549
533 20250313 095700 1144148185 18030 18050 18050 18030 1080
534 20250313 095600 1124667485 18060 18060 18060 18050 143
535 20250313 095500 1122085395 18040 18070 18070 18030 2781
536 20250313 095400 1071903860 18060 18080 18080 18060 397
537 20250313 095300 1064730090 18070 18110 18110 18070 1095
538 20250313 095200 1044914470 18110 18160 18160 18100 1306
539 20250313 095100 1021221210 18160 18180 18180 18160 581
540 20250313 095000 1010663980 18200 18220 18220 18200 1054
541 20250313 094900 991467350 18220 18220 18230 18220 544
542 20250313 094800 981552910 18230 18230 18250 18220 424
543 20250313 094700 973817360 18220 18240 18250 18210 1095
544 20250313 094600 953867890 18250 18230 18260 18220 1147
545 20250313 094500 932938070 18230 18250 18250 18210 528
546 20250313 094400 923316740 18250 18240 18250 18240 325
547 20250313 094300 917388490 18260 18240 18260 18240 568
548 20250313 094200 907025420 18240 18230 18240 18230 83
549 20250313 094100 905512140 18240 18235 18240 18230 66
550 20250313 094000 904308485 18225 18270 18270 18220 150
551 20250313 093900 901574365 18270 18270 18270 18220 215
552 20250313 093800 897649775 18230 18230 18230 18230 15
553 20250313 093700 897376325 18230 18270 18270 18230 430
554 20250313 093600 889531425 18270 18220 18280 18210 974
555 20250313 093500 871755745 18220 18200 18220 18200 397
556 20250313 093400 864523865 18200 18210 18210 18200 46
557 20250313 093300 863686405 18210 18200 18210 18200 67
558 20250313 093200 862466345 18210 18190 18220 18180 877
559 20250313 093100 846506645 18220 18200 18260 18190 1406
560 20250313 093000 820878495 18190 18170 18190 18170 622
561 20250313 092900 809570405 18180 18215 18215 18170 1971
562 20250313 092800 773717575 18220 18250 18250 18220 251
563 20250313 092700 769143365 18250 18240 18260 18240 1184
564 20250313 092600 747533285 18250 18240 18260 18200 5953
565 20250313 092500 638954265 18240 18210 18250 18210 743
566 20250313 092400 625400185 18200 18180 18210 18180 585
567 20250313 092300 614752525 18170 18170 18180 18150 712
568 20250313 092200 601818375 18170 18160 18170 18160 265
569 20250313 092100 597003995 18165 18210 18210 18160 318
570 20250313 092000 591225865 18210 18170 18210 18170 11
571 20250313 091900 591025945 18170 18165 18200 18140 1335
572 20250313 091800 566756940 18165 18190 18190 18160 706
573 20250313 091700 553927605 18190 18250 18260 18180 4478
574 20250313 091600 472218875 18250 18250 18250 18250 256
575 20250313 091500 467546875 18250 18270 18300 18250 317
576 20250313 091400 461753935 18320 18310 18320 18260 775
577 20250313 091300 447583915 18330 18200 18330 18190 3106
578 20250313 091200 390806980 18200 18200 18200 18190 241
579 20250313 091100 386421340 18200 18200 18200 18170 480
580 20250313 091000 377685500 18200 18190 18240 18160 1446
581 20250313 090900 351369530 18190 18190 18210 18160 6682
582 20250313 090800 229795750 18200 18250 18260 18200 492
583 20250313 090700 220838570 18260 18250 18280 18250 722
584 20250313 090600 207649710 18270 18160 18270 18100 2318
585 20250313 090500 165485300 18160 18110 18180 18100 601
586 20250313 090400 154579850 18090 18090 18140 18090 164
587 20250313 090300 151610350 18130 18120 18150 18080 1861
588 20250313 090200 117906550 18110 18080 18110 18050 593
589 20250313 090100 107182300 18070 18130 18130 18060 3836
590 20250313 090000 37776130 18200 18100 18200 18100 2086

1
006360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,28255,85581490,507742350,1537899375300,0.03
20250310,28255,85581490,525825550,1592671528900,0.03
20250307,28255,85581490,519609450,1573843601100,0.03
20250306,28255,85581490,516501400,1564429637200,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 28255 85581490 507742350 1537899375300 0.03
3 20250310 28255 85581490 525825550 1592671528900 0.03
4 20250307 28255 85581490 519609450 1573843601100 0.03
5 20250306 28255 85581490 516501400 1564429637200 0.03