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

603
013890/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190100,1629253585,18070,18070,18070,18070,3858
20250313,190000,1629253585,18070,18070,18070,18070,0
20250313,185900,1629253585,18070,18070,18070,18070,0
20250313,185800,1629253585,18070,18070,18070,18070,0
20250313,185700,1629253585,18070,18070,18070,18070,0
20250313,185600,1629253585,18070,18070,18070,18070,0
20250313,185500,1629253585,18070,18070,18070,18070,0
20250313,185400,1629253585,18070,18070,18070,18070,0
20250313,185300,1629253585,18070,18070,18070,18070,0
20250313,185200,1629253585,18070,18070,18070,18070,0
20250313,185100,1629253585,18070,18070,18070,18070,0
20250313,185000,1629253585,18070,18070,18070,18070,0
20250313,184900,1629253585,18070,18070,18070,18070,0
20250313,184800,1629253585,18070,18070,18070,18070,0
20250313,184700,1629253585,18070,18070,18070,18070,0
20250313,184600,1629253585,18070,18070,18070,18070,0
20250313,184500,1629253585,18070,18070,18070,18070,0
20250313,184400,1629253585,18070,18070,18070,18070,0
20250313,184300,1629253585,18070,18070,18070,18070,0
20250313,184200,1629253585,18070,18070,18070,18070,0
20250313,184100,1629253585,18070,18070,18070,18070,0
20250313,184000,1629253585,18070,18070,18070,18070,0
20250313,183900,1629253585,18070,18070,18070,18070,0
20250313,183800,1629253585,18070,18070,18070,18070,0
20250313,183700,1629253585,18070,18070,18070,18070,0
20250313,183600,1629253585,18070,18070,18070,18070,0
20250313,183500,1629253585,18070,18070,18070,18070,0
20250313,183400,1629253585,18070,18070,18070,18070,0
20250313,183300,1629253585,18070,18070,18070,18070,0
20250313,183200,1629253585,18070,18070,18070,18070,0
20250313,183100,1629253585,18070,18070,18070,18070,3858
20250313,183000,1629253585,18070,18070,18070,18070,0
20250313,182900,1629253585,18070,18070,18070,18070,0
20250313,182800,1629253585,18070,18070,18070,18070,0
20250313,182700,1629253585,18070,18070,18070,18070,0
20250313,182600,1629253585,18070,18070,18070,18070,0
20250313,182500,1629253585,18070,18070,18070,18070,0
20250313,182400,1629253585,18070,18070,18070,18070,0
20250313,182300,1629253585,18070,18070,18070,18070,0
20250313,182200,1629253585,18070,18070,18070,18070,0
20250313,182100,1629253585,18070,18070,18070,18070,0
20250313,182000,1629253585,18070,18070,18070,18070,0
20250313,181900,1629253585,18070,18070,18070,18070,0
20250313,181800,1629253585,18070,18070,18070,18070,0
20250313,181700,1629253585,18070,18070,18070,18070,0
20250313,181600,1629253585,18070,18070,18070,18070,0
20250313,181500,1629253585,18070,18070,18070,18070,0
20250313,181400,1629253585,18070,18070,18070,18070,0
20250313,181300,1629253585,18070,18070,18070,18070,0
20250313,181200,1629253585,18070,18070,18070,18070,0
20250313,181100,1629253585,18070,18070,18070,18070,0
20250313,181000,1629253585,18070,18070,18070,18070,0
20250313,180900,1629253585,18070,18070,18070,18070,0
20250313,180800,1629253585,18070,18070,18070,18070,0
20250313,180700,1629253585,18070,18070,18070,18070,0
20250313,180600,1629253585,18070,18070,18070,18070,0
20250313,180500,1629253585,18070,18070,18070,18070,0
20250313,180400,1629253585,18070,18070,18070,18070,0
20250313,180300,1629253585,18070,18070,18070,18070,0
20250313,180200,1629253585,18070,18070,18070,18070,0
20250313,180100,1629253585,18070,18070,18070,18070,3858
20250313,180000,1629253585,18070,18070,18070,18070,0
20250313,175900,1629253585,18070,18070,18070,18070,0
20250313,175800,1629253585,18070,18070,18070,18070,0
20250313,175700,1629253585,18070,18070,18070,18070,0
20250313,175600,1629253585,18070,18070,18070,18070,0
20250313,175500,1629253585,18070,18070,18070,18070,0
20250313,175400,1629253585,18070,18070,18070,18070,0
20250313,175300,1629253585,18070,18070,18070,18070,0
20250313,175200,1629253585,18070,18070,18070,18070,0
20250313,175100,1629253585,18070,18070,18070,18070,0
20250313,175000,1629253585,18070,18070,18070,18070,0
20250313,174900,1629253585,18070,18070,18070,18070,0
20250313,174800,1629253585,18070,18070,18070,18070,0
20250313,174700,1629253585,18070,18070,18070,18070,0
20250313,174600,1629253585,18070,18070,18070,18070,0
20250313,174500,1629253585,18070,18070,18070,18070,0
20250313,174400,1629253585,18070,18070,18070,18070,0
20250313,174300,1629253585,18070,18070,18070,18070,0
20250313,174200,1629253585,18070,18070,18070,18070,0
20250313,174100,1629253585,18070,18070,18070,18070,0
20250313,174000,1629253585,18070,18070,18070,18070,0
20250313,173900,1629253585,18070,18070,18070,18070,0
20250313,173800,1629253585,18070,18070,18070,18070,0
20250313,173700,1629253585,18070,18070,18070,18070,0
20250313,173600,1629253585,18070,18070,18070,18070,0
20250313,173500,1629253585,18070,18070,18070,18070,0
20250313,173400,1629253585,18070,18070,18070,18070,0
20250313,173300,1629253585,18070,18070,18070,18070,0
20250313,173200,1629253585,18070,18070,18070,18070,0
20250313,173100,1629253585,18070,18070,18070,18070,3858
20250313,173000,1629253585,18070,18070,18070,18070,0
20250313,172900,1629253585,18070,18070,18070,18070,0
20250313,172800,1629253585,18070,18070,18070,18070,0
20250313,172700,1629253585,18070,18070,18070,18070,0
20250313,172600,1629253585,18070,18070,18070,18070,0
20250313,172500,1629253585,18070,18070,18070,18070,0
20250313,172400,1629253585,18070,18070,18070,18070,0
20250313,172300,1629253585,18070,18070,18070,18070,0
20250313,172200,1629253585,18070,18070,18070,18070,0
20250313,172100,1629253585,18070,18070,18070,18070,0
20250313,172000,1629253585,18070,18070,18070,18070,0
20250313,171900,1629253585,18070,18070,18070,18070,0
20250313,171800,1629253585,18070,18070,18070,18070,0
20250313,171700,1629253585,18070,18070,18070,18070,0
20250313,171600,1629253585,18070,18070,18070,18070,0
20250313,171500,1629253585,18070,18070,18070,18070,0
20250313,171400,1629253585,18070,18070,18070,18070,0
20250313,171300,1629253585,18070,18070,18070,18070,0
20250313,171200,1629253585,18070,18070,18070,18070,0
20250313,171100,1629253585,18070,18070,18070,18070,0
20250313,171000,1629253585,18070,18070,18070,18070,0
20250313,170900,1629253585,18070,18070,18070,18070,0
20250313,170800,1629253585,18070,18070,18070,18070,0
20250313,170700,1629253585,18070,18070,18070,18070,0
20250313,170600,1629253585,18070,18070,18070,18070,0
20250313,170500,1629253585,18070,18070,18070,18070,0
20250313,170400,1629253585,18070,18070,18070,18070,0
20250313,170300,1629253585,18070,18070,18070,18070,0
20250313,170200,1629253585,18070,18070,18070,18070,0
20250313,170100,1629253585,18070,18070,18070,18070,3858
20250313,170000,1629253585,18070,18070,18070,18070,0
20250313,165900,1629253585,18070,18070,18070,18070,0
20250313,165800,1629253585,18070,18070,18070,18070,0
20250313,165700,1629253585,18070,18070,18070,18070,0
20250313,165600,1629253585,18070,18070,18070,18070,0
20250313,165500,1629253585,18070,18070,18070,18070,0
20250313,165400,1629253585,18070,18070,18070,18070,0
20250313,165300,1629253585,18070,18070,18070,18070,0
20250313,165200,1629253585,18070,18070,18070,18070,0
20250313,165100,1629253585,18070,18070,18070,18070,0
20250313,165000,1629253585,18070,18070,18070,18070,0
20250313,164900,1629253585,18070,18070,18070,18070,0
20250313,164800,1629253585,18070,18070,18070,18070,0
20250313,164700,1629253585,18070,18070,18070,18070,0
20250313,164600,1629253585,18070,18070,18070,18070,0
20250313,164500,1629253585,18070,18070,18070,18070,0
20250313,164400,1629253585,18070,18070,18070,18070,0
20250313,164300,1629253585,18070,18070,18070,18070,0
20250313,164200,1629253585,18070,18070,18070,18070,0
20250313,164100,1629253585,18070,18070,18070,18070,0
20250313,164000,1629253585,18070,18070,18070,18070,0
20250313,163900,1629253585,18070,18070,18070,18070,0
20250313,163800,1629253585,18070,18070,18070,18070,0
20250313,163700,1629253585,18070,18070,18070,18070,0
20250313,163600,1629253585,18070,18070,18070,18070,0
20250313,163500,1629253585,18070,18070,18070,18070,0
20250313,163400,1629253585,18070,18070,18070,18070,0
20250313,163300,1629253585,18070,18070,18070,18070,0
20250313,163200,1629253585,18070,18070,18070,18070,0
20250313,163100,1629253585,18070,18070,18070,18070,3858
20250313,163000,1629253585,18070,18070,18070,18070,0
20250313,162900,1629253585,18070,18070,18070,18070,0
20250313,162800,1629253585,18070,18070,18070,18070,0
20250313,162700,1629253585,18070,18070,18070,18070,0
20250313,162600,1629253585,18070,18070,18070,18070,0
20250313,162500,1629253585,18070,18070,18070,18070,0
20250313,162400,1629253585,18070,18070,18070,18070,0
20250313,162300,1629253585,18070,18070,18070,18070,0
20250313,162200,1629253585,18070,18070,18070,18070,0
20250313,162100,1629253585,18070,18070,18070,18070,0
20250313,162000,1629253585,18070,18070,18070,18070,0
20250313,161900,1629253585,18070,18070,18070,18070,0
20250313,161800,1629253585,18070,18070,18070,18070,0
20250313,161700,1629253585,18070,18070,18070,18070,0
20250313,161600,1629253585,18070,18070,18070,18070,0
20250313,161500,1629253585,18070,18070,18070,18070,0
20250313,161400,1629253585,18070,18070,18070,18070,0
20250313,161300,1629253585,18070,18070,18070,18070,0
20250313,161200,1629253585,18070,18070,18070,18070,0
20250313,161100,1629253585,18070,18070,18070,18070,0
20250313,161000,1629253585,18070,18070,18070,18070,0
20250313,160900,1629253585,18070,18070,18070,18070,0
20250313,160800,1629253585,18070,18070,18070,18070,0
20250313,160700,1629253585,18070,18070,18070,18070,0
20250313,160600,1629253585,18070,18070,18070,18070,0
20250313,160500,1629253585,18070,18070,18070,18070,0
20250313,160400,1629253585,18070,18070,18070,18070,0
20250313,160300,1629253585,18070,18070,18070,18070,0
20250313,160200,1629253585,18070,18070,18070,18070,0
20250313,160100,1629253585,18070,18070,18070,18070,3858
20250313,160000,1629253585,18070,18070,18070,18070,0
20250313,155900,1629253585,18070,18070,18070,18070,0
20250313,155800,1629253585,18070,18070,18070,18070,0
20250313,155700,1629253585,18070,18070,18070,18070,0
20250313,155600,1629253585,18070,18070,18070,18070,0
20250313,155500,1629253585,18070,18070,18070,18070,0
20250313,155400,1629253585,18070,18070,18070,18070,0
20250313,155300,1629253585,18070,18070,18070,18070,0
20250313,155200,1629253585,18070,18070,18070,18070,0
20250313,155100,1629253585,18070,18070,18070,18070,0
20250313,155000,1629253585,18070,18070,18070,18070,0
20250313,154900,1629253585,18070,18070,18070,18070,0
20250313,154800,1629253585,18070,18070,18070,18070,0
20250313,154700,1629253585,18070,18070,18070,18070,0
20250313,154600,1629253585,18070,18070,18070,18070,0
20250313,154500,1629253585,18070,18070,18070,18070,0
20250313,154400,1629253585,18070,18070,18070,18070,0
20250313,154300,1629253585,18070,18070,18070,18070,0
20250313,154200,1629253585,18070,18070,18070,18070,0
20250313,154100,1629253585,18070,18070,18070,18070,0
20250313,154000,1629253585,18070,18070,18070,18070,0
20250313,153900,1629253585,18070,18070,18070,18070,0
20250313,153800,1629253585,18070,18070,18070,18070,0
20250313,153700,1629253585,18070,18070,18070,18070,0
20250313,153600,1629253585,18070,18070,18070,18070,0
20250313,153500,1629253585,18070,18070,18070,18070,0
20250313,153400,1629253585,18070,18070,18070,18070,0
20250313,153300,1629253585,18070,18070,18070,18070,0
20250313,153200,1629253585,18070,18070,18070,18070,0
20250313,153100,1629253585,18070,18070,18070,18070,3858
20250313,153000,1629253585,18070,18070,18070,18070,3858
20250313,152900,1559539525,17900,17900,17900,17900,0
20250313,152800,1559539525,17900,17900,17900,17900,0
20250313,152700,1559539525,17900,17900,17900,17900,0
20250313,152600,1559539525,17900,17900,17900,17900,0
20250313,152500,1559539525,17900,17900,17900,17900,0
20250313,152400,1559539525,17900,17900,17900,17900,0
20250313,152300,1559539525,17900,17900,17900,17900,0
20250313,152200,1559539525,17900,17900,17900,17900,0
20250313,152100,1559539525,17900,17900,17900,17900,0
20250313,152000,1559539525,17900,17900,17900,17900,0
20250313,151900,1559539525,17900,17900,17900,17850,440
20250313,151800,1551681375,17850,17900,17900,17840,155
20250313,151700,1548912955,17900,17900,17900,17900,81
20250313,151600,1547463055,17900,17860,17900,17830,585
20250313,151500,1537022345,17860,17910,17910,17860,195
20250313,151400,1533533955,17910,17880,17910,17880,77
20250313,151300,1532156295,17860,17860,17860,17860,0
20250313,151200,1532156295,17860,17900,17900,17860,271
20250313,151100,1527311875,17910,17910,17910,17910,48
20250313,151000,1526452195,17910,17900,17910,17890,94
20250313,150900,1524769795,17880,17880,17880,17880,67
20250313,150800,1523571835,17880,17910,17910,17880,259
20250313,150700,1518937585,17910,17910,17910,17910,72
20250313,150600,1517648065,17900,17910,17910,17900,108
20250313,150500,1515714435,17910,17910,17910,17910,34
20250313,150400,1515105495,17910,17910,17910,17910,15
20250313,150300,1514836845,17910,17900,17910,17890,177
20250313,150200,1511668675,17910,17910,17910,17910,31
20250313,150100,1511113465,17910,17910,17910,17900,110
20250313,150000,1509143915,17910,17910,17910,17900,102
20250313,145900,1507317735,17900,17910,17910,17900,55
20250313,145800,1506333165,17900,17910,17910,17900,25
20250313,145700,1505885445,17900,17920,17920,17900,178
20250313,145600,1502697695,17920,17910,17920,17910,29
20250313,145500,1502178065,17910,17930,17930,17910,79
20250313,145400,1500762325,17930,17910,17940,17910,135
20250313,145300,1498343065,17910,17940,17940,17910,244
20250313,145200,1493968245,17930,17940,17940,17930,38
20250313,145100,1493286645,17930,17930,17940,17930,93
20250313,145000,1491619025,17930,17930,17940,17930,28
20250313,144900,1491116935,17930,17930,17940,17920,62
20250313,144800,1490005175,17910,17920,17930,17910,85
20250313,144700,1488482115,17920,17930,17930,17920,56
20250313,144600,1487478115,17920,17910,17930,17910,109
20250313,144500,1485524195,17910,17930,17940,17910,117
20250313,144400,1483426965,17930,17930,17940,17930,71
20250313,144300,1482153335,17930,17940,17940,17930,37
20250313,144200,1481489885,17920,17930,17940,17910,233
20250313,144100,1477315445,17930,17950,17950,17930,90
20250313,144000,1475700885,17950,17950,17960,17950,110
20250313,143900,1473725975,17930,17930,17960,17930,58
20250313,143800,1472685645,17930,17950,17960,17930,68
20250313,143700,1471464875,17950,17950,17960,17950,98
20250313,143600,1469704945,17950,17960,17960,17910,69
20250313,143500,1468468685,17920,17990,17990,17920,148
20250313,143400,1465810315,17980,17990,17990,17980,76
20250313,143300,1464443445,17970,17970,17970,17960,36
20250313,143200,1463796615,17990,18020,18020,17990,148
20250313,143100,1461132775,18010,18020,18020,18010,126
20250313,143000,1458863105,18020,18020,18020,18010,69
20250313,142900,1457620025,18030,18020,18030,18010,54
20250313,142800,1456647105,18030,18020,18030,18020,100
20250313,142700,1454844755,17990,18020,18020,17990,289
20250313,142600,1449637705,18010,18020,18020,18010,89
20250313,142500,1448034245,18010,18000,18020,18000,71
20250313,142400,1446755115,17990,17970,17990,17970,47
20250313,142300,1445910315,17960,17970,17970,17960,76
20250313,142200,1444544655,17960,18000,18000,17960,62
20250313,142100,1443430675,17950,17990,17990,17950,121
20250313,142000,1441254715,17990,17985,17990,17940,88
20250313,141900,1439674185,17965,17900,17965,17900,24
20250313,141800,1439243985,17900,17860,17900,17840,1267
20250313,141700,1416636665,17900,18010,18010,17900,180
20250313,141600,1413404665,17990,18010,18010,17980,114
20250313,141500,1411354105,17960,17960,17960,17960,11
20250313,141400,1411156545,17940,18000,18020,17940,125
20250313,141300,1408908655,18000,17990,18020,17990,195
20250313,141200,1405399395,17940,17950,17950,17940,30
20250313,141100,1404861105,17950,17990,17990,17950,106
20250313,141000,1402955525,17980,17970,17990,17970,109
20250313,140900,1400995745,17950,17950,17950,17950,9
20250313,140800,1400834195,17940,18020,18020,17940,71
20250313,140700,1399558115,18020,18040,18040,18010,113
20250313,140600,1397520175,18030,18040,18040,18030,54
20250313,140500,1396546185,18040,18040,18050,18010,156
20250313,140400,1393731545,17990,18040,18040,17980,79
20250313,140300,1392307445,18030,18030,18030,18030,5
20250313,140200,1392217295,17940,17920,17960,17920,667
20250313,140100,1380244395,17940,17960,17960,17940,128
20250313,140000,1377946535,17960,17940,17960,17910,308
20250313,135900,1372425135,17950,17960,17960,17950,112
20250313,135800,1370414615,17960,17960,17960,17950,63
20250313,135700,1369283655,17950,17960,17960,17950,50
20250313,135600,1368385830,17970,17970,17980,17970,126
20250313,135500,1366121220,17930,17880,17930,17870,1193
20250313,135400,1344782820,17870,17870,17880,17870,352
20250313,135300,1338492440,17880,17870,17880,17870,103
20250313,135200,1336651650,17870,17880,17880,17870,264
20250313,135100,1331933160,17870,17890,17890,17870,86
20250313,135000,1330395600,17890,17900,17900,17880,117
20250313,134900,1328302450,17900,17880,17900,17880,88
20250313,134800,1326728210,17880,17900,17900,17880,132
20250313,134700,1324366500,17900,17910,17910,17900,57
20250313,134600,1323346060,17900,17890,17900,17890,105
20250313,134500,1321466810,17880,17870,17880,17870,66
20250313,134400,1320287100,17870,17870,17870,17860,651
20250313,134300,1308656480,17870,17860,17870,17850,600
20250313,134200,1297940280,17850,17860,17860,17850,493
20250313,134100,1289140110,17850,17870,17870,17850,386
20250313,134000,1282249780,17860,17860,17870,17860,422
20250313,133900,1274712490,17870,17870,17870,17860,146
20250313,133800,1272104210,17870,17880,17880,17870,109
20250313,133700,1270156260,17870,17870,17880,17870,68
20250313,133600,1268940800,17860,17910,17930,17860,319
20250313,133500,1263227820,17910,17930,17940,17910,154
20250313,133400,1260467660,17930,17940,17940,17930,56
20250313,133300,1259463180,17930,17960,17960,17920,50
20250313,133200,1258566260,17960,17930,17960,17920,304
20250313,133100,1253113970,17920,17910,17920,17910,135
20250313,133000,1250695640,17900,17930,17930,17900,116
20250313,132900,1248617290,17930,17920,17930,17920,131
20250313,132800,1246268980,17930,17930,17930,17930,95
20250313,132700,1244565630,17930,17940,17940,17930,106
20250313,132600,1242664730,17930,17950,17950,17920,68
20250313,132500,1241445950,17960,17960,17970,17950,157
20250313,132400,1238626470,17970,17980,17980,17950,82
20250313,132300,1237153750,17980,17940,17980,17930,49
20250313,132200,1236274370,17940,17880,17950,17880,497
20250313,132100,1227374170,17890,17880,17890,17880,157
20250313,132000,1224566930,17880,17890,17890,17880,145
20250313,131900,1221973650,17900,17890,17900,17890,75
20250313,131800,1220631810,17900,17900,17910,17890,142
20250313,131700,1218090290,17900,17910,17910,17890,129
20250313,131600,1215781570,17910,17890,17910,17890,45
20250313,131500,1214976100,17870,17880,17890,17870,311
20250313,131400,1209417040,17880,17870,17880,17860,264
20250313,131300,1204698380,17870,17870,17870,17860,170
20250313,131200,1201662080,17870,17890,17890,17860,358
20250313,131100,1195264320,17880,17900,17900,17870,65
20250313,131000,1194101860,17890,17890,17890,17880,326
20250313,130900,1188270380,17890,17880,17900,17880,195
20250313,130800,1184783030,17890,17900,17940,17890,189
20250313,130700,1181399700,17900,17890,17910,17890,294
20250313,130600,1176136770,17890,17910,17910,17890,82
20250313,130500,1174668500,17900,17900,17900,17900,103
20250313,130400,1172824800,17890,17890,17970,17890,142
20250313,130300,1170283210,17890,17910,17920,17890,776
20250313,130200,1156390670,17900,17890,17910,17890,75
20250313,130100,1155048570,17880,17910,18020,17870,5935
20250313,130000,1048905300,17910,17910,17910,17890,236
20250313,125900,1044681200,17910,17910,17920,17900,171
20250313,125800,1041618520,17910,17910,17910,17900,195
20250313,125700,1038126590,17900,17870,17900,17870,280
20250313,125600,1033118490,17870,17880,17880,17870,114
20250313,125500,1031081090,17880,17890,17900,17880,302
20250313,125400,1025679390,17860,17870,17890,17860,146
20250313,125300,1023070810,17860,17860,17900,17860,166
20250313,125200,1020103550,17900,17900,17900,17860,180
20250313,125100,1016884990,17900,17980,17980,17890,101
20250313,125000,1015074660,17980,17990,17990,17950,114
20250313,124900,1013025400,17990,18030,18040,17990,213
20250313,124800,1009185710,18030,18055,18120,18030,2914
20250313,124700,956433815,18050,18050,18090,18030,128
20250313,124600,954123405,18060,18030,18095,18030,1011
20250313,124500,935849305,18025,18020,18025,18020,189
20250313,124400,932442730,18015,17990,18015,17985,186
20250313,124300,929096295,17980,17955,17980,17955,381
20250313,124200,922251920,17960,17955,17960,17955,117
20250313,124100,920151070,17960,17950,17960,17945,160
20250313,124000,917279410,17940,17910,17940,17895,617
20250313,123900,906219815,17895,17870,17900,17870,350
20250313,123800,899960860,17865,17865,17870,17865,145
20250313,123700,897370395,17860,17870,17870,17840,82
20250313,123600,895905685,17860,17860,17900,17860,138
20250313,123500,893439285,17860,17920,17920,17860,135
20250313,123400,891022085,17900,17840,17900,17840,653
20250313,123300,879360595,17840,17840,17860,17840,213
20250313,123200,875559715,17840,17860,17870,17840,404
20250313,123100,868347855,17860,17860,17860,17850,89
20250313,123000,866758755,17860,17870,17880,17860,130
20250313,122900,864435835,17870,17860,17870,17860,132
20250313,122800,862077505,17870,17880,17880,17870,106
20250313,122700,860182825,17880,17860,17880,17850,207
20250313,122600,856485475,17870,17860,17880,17860,216
20250313,122500,852625535,17860,17860,17870,17860,182
20250313,122400,849374895,17850,17860,17860,17850,157
20250313,122300,846572235,17860,17860,17870,17860,113
20250313,122200,844553995,17860,17850,17860,17840,475
20250313,122100,836074215,17850,17850,17860,17850,165
20250313,122000,833128555,17850,17860,17860,17850,261
20250313,121900,828468725,17850,17850,17860,17850,114
20250313,121800,826433625,17850,17850,17860,17850,112
20250313,121700,824434395,17860,17850,17880,17850,126
20250313,121600,822183605,17850,17860,17860,17850,208
20250313,121500,818470285,17850,17860,17860,17850,234
20250313,121400,814292285,17850,17860,17860,17850,153
20250313,121300,811560995,17850,17850,17860,17850,117
20250313,121200,809472485,17850,17870,17870,17850,193
20250313,121100,806026035,17850,17860,17870,17850,305
20250313,121000,800577225,17850,17850,17860,17850,141
20250313,120900,798059665,17860,17860,17870,17860,152
20250313,120800,795344935,17850,17860,17860,17850,164
20250313,120700,792416445,17870,17850,17870,17850,146
20250313,120600,789809335,17850,17850,17870,17850,168
20250313,120500,786809645,17850,17840,17860,17840,110
20250313,120400,784846485,17850,17850,17860,17850,240
20250313,120300,780561105,17860,17870,17870,17860,168
20250313,120200,777559675,17870,17890,17890,17870,72
20250313,120100,776272265,17890,17860,17890,17860,145
20250313,120000,773679885,17860,17850,17860,17840,325
20250313,115900,767877275,17850,17860,17860,17840,56
20250313,115800,766877555,17860,17880,17880,17860,102
20250313,115700,765055385,17870,17860,17880,17840,220
20250313,115600,761125535,17870,17850,17880,17850,189
20250313,115500,757748725,17850,17880,17880,17850,107
20250313,115400,755837365,17880,17850,17890,17850,164
20250313,115300,752906895,17850,17840,17870,17840,2021
20250313,115200,716831885,17850,17860,17870,17850,224
20250313,115100,712832455,17850,17860,17860,17850,163
20250313,115000,709922615,17870,17850,17880,17850,286
20250313,114900,704814025,17840,17860,17860,17840,193
20250313,114800,701368825,17870,17850,17870,17850,126
20250313,114700,699118865,17850,17850,17860,17850,126
20250313,114600,696869215,17860,17860,17870,17850,211
20250313,114500,693102345,17860,17860,17860,17850,181
20250313,114400,689869865,17870,17860,17870,17860,68
20250313,114300,688655295,17860,17860,17860,17840,182
20250313,114200,685406275,17860,17860,17860,17840,165
20250313,114100,682460945,17850,17850,17860,17840,171
20250313,114000,679409195,17830,17820,17850,17820,303
20250313,113900,674006865,17830,17830,17840,17820,90
20250313,113800,672402245,17840,17820,17840,17810,183
20250313,113700,669140065,17830,17850,17850,17820,115
20250313,113600,667089945,17860,17890,17890,17860,128
20250313,113500,664802455,17880,17880,17880,17880,161
20250313,113400,661923775,17880,17900,17900,17880,190
20250313,113300,658524765,17890,17890,17890,17880,252
20250313,113200,654017795,17890,17880,17890,17880,90
20250313,113100,652408075,17890,17880,17890,17880,363
20250313,113000,645917575,17890,17880,17890,17880,115
20250313,112900,643860725,17900,17880,17910,17880,94
20250313,112800,642178395,17880,17880,17880,17860,840
20250313,112700,627167845,17870,17850,17880,17850,101
20250313,112600,625363775,17850,17820,17930,17820,108
20250313,112500,623436535,17820,17810,17890,17800,304
20250313,112400,618011535,17810,17830,17830,17810,102
20250313,112300,616193505,17810,17810,17850,17810,309
20250313,112200,610687545,17810,17820,17820,17800,139
20250313,112100,608211745,17820,17820,17820,17810,119
20250313,112000,606091495,17830,17820,17830,17810,129
20250313,111900,603793155,17820,17860,17860,17820,198
20250313,111800,600260675,17860,17850,17870,17850,119
20250313,111700,598135695,17860,17860,17860,17850,130
20250313,111600,595814745,17850,17820,17850,17820,256
20250313,111500,591248405,17840,17830,17840,17810,159
20250313,111400,588414135,17800,17820,17830,17790,152
20250313,111300,585707295,17810,17820,17830,17800,469
20250313,111200,577351225,17820,17800,17830,17800,415
20250313,111100,569955595,17800,17810,17810,17790,172
20250313,111000,566893425,17820,17830,17830,17810,87
20250313,110900,565343075,17830,17860,17860,17830,101
20250313,110800,563540785,17860,17880,17880,17850,574
20250313,110700,553286035,17880,17890,17890,17880,162
20250313,110600,550388435,17890,17890,17900,17890,134
20250313,110500,547990925,17890,17900,17900,17890,109
20250313,110400,546040505,17890,17890,17900,17890,193
20250313,110300,542587725,17890,17880,17890,17880,142
20250313,110200,540048165,17880,17890,17890,17880,141
20250313,110100,537526545,17890,17890,17890,17880,159
20250313,110000,534682545,17890,17880,17890,17880,79
20250313,105900,533269535,17880,17880,17890,17880,161
20250313,105800,530390735,17890,17900,17910,17890,362
20250313,105700,523913015,17900,17900,17910,17900,86
20250313,105600,522373195,17910,17920,17920,17900,112
20250313,105500,520367695,17920,17920,17920,17900,156
20250313,105400,517574445,17910,17910,17920,17900,81
20250313,105300,516123615,17910,17920,17920,17910,125
20250313,105200,513884835,17910,17930,17930,17910,153
20250313,105100,511144245,17930,17920,17940,17920,244
20250313,105000,506768365,17910,17930,17940,17910,135
20250313,104900,504348485,17930,17930,17930,17930,132
20250313,104800,501981725,17930,17930,17930,17930,97
20250313,104700,500242515,17930,17910,17940,17910,167
20250313,104600,497248785,17940,17930,17940,17920,162
20250313,104500,494343535,17920,17920,17930,17920,64
20250313,104400,493196155,17920,17930,17980,17910,143
20250313,104300,490631575,17930,17930,17940,17930,67
20250313,104200,489429995,17930,17920,17930,17910,1328
20250313,104100,465633125,17920,17930,17930,17920,48
20250313,104000,464772865,17920,17920,17930,17910,234
20250313,103900,460580565,17910,17910,17920,17900,208
20250313,103800,456855275,17910,17920,17920,17900,177
20250313,103700,453685405,17920,17930,17940,17910,133
20250313,103600,451300805,17930,17940,17940,17930,87
20250313,103500,449740755,17930,17910,17930,17910,237
20250313,103400,445495105,17910,17940,17940,17900,105
20250313,103300,443613845,17950,17910,17960,17910,77
20250313,103200,442232345,17910,17910,17920,17910,284
20250313,103100,437144085,17900,17860,17920,17860,372
20250313,103000,430491955,17860,17860,17870,17860,99
20250313,102900,428723395,17860,17860,17860,17860,94
20250313,102800,427044555,17870,17840,17870,17830,117
20250313,102700,424957275,17860,17830,17860,17830,177
20250313,102600,421797065,17820,17840,17840,17800,592
20250313,102500,411252505,17840,17840,17840,17840,92
20250313,102400,409611225,17840,17860,17860,17840,96
20250313,102300,407897965,17860,17800,17860,17790,564
20250313,102200,397849165,17790,17790,17800,17790,303
20250313,102100,392458775,17780,17770,17780,17760,189
20250313,102000,389100930,17760,17780,17780,17760,219
20250313,101900,385208450,17770,17780,17780,17770,152
20250313,101800,382507240,17770,17790,17800,17770,102
20250313,101700,380692870,17790,17800,17800,17790,131
20250313,101600,378362100,17800,17820,17820,17800,274
20250313,101500,373481010,17820,17840,17840,17810,149
20250313,101400,370824880,17840,17820,17850,17820,96
20250313,101300,369112610,17820,17800,17820,17790,174
20250313,101200,366013680,17790,17770,17790,17760,155
20250313,101100,363258810,17760,17780,17780,17760,234
20250313,101000,359099790,17790,17820,17820,17790,219
20250313,100900,355200520,17810,17810,17820,17800,244
20250313,100800,350855490,17810,17820,17820,17810,33
20250313,100700,350267670,17820,17840,17840,17810,160
20250313,100600,347415140,17840,17830,17840,17830,83
20250313,100500,345934880,17830,17830,17840,17800,112
20250313,100400,343939080,17840,17800,17840,17800,260
20250313,100300,339309770,17800,17810,17820,17800,224
20250313,100200,335320990,17800,17770,17810,17770,140
20250313,100100,332829560,17770,17780,17790,17770,320
20250313,100000,327140685,17780,17780,17780,17770,63
20250313,095900,326021095,17780,17770,17790,17770,231
20250313,095800,321913765,17770,17800,17800,17770,513
20250313,095700,312788565,17810,17830,17840,17810,239
20250313,095600,308529215,17830,17860,17860,17830,56
20250313,095500,307529765,17860,17850,17860,17840,91
20250313,095400,305905605,17840,17890,17900,17840,1681
20250313,095300,275860385,17880,17890,17890,17880,91
20250313,095200,274232875,17880,17880,17890,17880,107
20250313,095100,272319095,17910,17920,17920,17880,315
20250313,095000,266680805,17920,17990,17990,17920,86
20250313,094900,265137595,18010,18100,18110,18010,556
20250313,094800,255083605,18100,18100,18100,17970,240
20250313,094700,250744505,18100,17910,18100,17910,1947
20250313,094600,215643465,17900,17910,17910,17900,192
20250313,094500,212206315,17910,17870,17910,17860,278
20250313,094400,207235195,17900,17850,17900,17850,44
20250313,094300,206449165,17850,17900,17900,17850,355
20250313,094200,200102675,17900,17880,17900,17870,774
20250313,094100,186250435,17880,17880,17880,17870,102
20250313,094000,184426685,17890,17900,17900,17890,81
20250313,093900,182977295,17900,17900,17900,17890,82
20250313,093800,181509505,17900,17910,17910,17900,74
20250313,093700,180184535,17910,17930,17930,17910,94
20250313,093600,178500175,17910,17910,17920,17910,78
20250313,093500,177102795,17900,17890,17900,17890,31
20250313,093400,176547905,17890,17880,17970,17880,92
20250313,093300,174900925,17880,17880,17890,17880,105
20250313,093200,173023475,17890,17870,17980,17870,184
20250313,093100,169730185,17890,17840,17990,17840,2403
20250313,093000,126828085,17840,17830,17840,17810,80
20250313,092900,125402295,17830,17850,17850,17790,114
20250313,092800,123373555,17850,17830,17850,17830,92
20250313,092700,121733055,17830,17830,17830,17780,90
20250313,092600,120130205,17830,17830,17830,17750,138
20250313,092500,117678605,17830,17760,17830,17750,47
20250313,092400,116842905,17750,17740,17750,17730,363
20250313,092300,110404295,17740,17750,17750,17740,78
20250313,092200,109020485,17740,17750,17750,17740,51
20250313,092100,108115435,17750,17750,17750,17750,37
20250313,092000,107458685,17740,17770,17770,17740,928
20250313,091900,90980935,17770,17770,17770,17770,247
20250313,091800,86591745,17770,17770,17770,17760,241
20250313,091700,82310465,17760,17830,17830,17760,1075
20250313,091600,63169205,17830,17890,17890,17830,10
20250313,091500,62990365,17820,17820,17820,17820,65
20250313,091400,61832065,17820,17830,17830,17820,138
20250313,091300,59372195,17820,17830,17830,17820,29
20250313,091200,58855405,17820,17820,17820,17820,65
20250313,091100,57697105,17820,17820,17820,17800,770
20250313,091000,43977745,17820,17880,17890,17820,364
20250313,090900,37477705,17870,17910,18000,17850,761
20250313,090800,23851415,17910,17970,17970,17900,285
20250313,090700,18747605,17985,18000,18000,17970,103
20250313,090600,16894010,18000,18090,18090,18000,315
20250313,090500,11217270,18100,18130,18130,18100,555
20250313,090400,1162960,18120,18120,18120,18120,0
20250313,090300,1162960,18120,18120,18120,18120,0
20250313,090200,1162960,18120,18200,18200,18120,46
20250313,090100,326240,18200,18190,18200,18190,3
20250313,090000,271650,18110,18110,18110,18110,15
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190100 1629253585 18070 18070 18070 18070 3858
3 20250313 190000 1629253585 18070 18070 18070 18070 0
4 20250313 185900 1629253585 18070 18070 18070 18070 0
5 20250313 185800 1629253585 18070 18070 18070 18070 0
6 20250313 185700 1629253585 18070 18070 18070 18070 0
7 20250313 185600 1629253585 18070 18070 18070 18070 0
8 20250313 185500 1629253585 18070 18070 18070 18070 0
9 20250313 185400 1629253585 18070 18070 18070 18070 0
10 20250313 185300 1629253585 18070 18070 18070 18070 0
11 20250313 185200 1629253585 18070 18070 18070 18070 0
12 20250313 185100 1629253585 18070 18070 18070 18070 0
13 20250313 185000 1629253585 18070 18070 18070 18070 0
14 20250313 184900 1629253585 18070 18070 18070 18070 0
15 20250313 184800 1629253585 18070 18070 18070 18070 0
16 20250313 184700 1629253585 18070 18070 18070 18070 0
17 20250313 184600 1629253585 18070 18070 18070 18070 0
18 20250313 184500 1629253585 18070 18070 18070 18070 0
19 20250313 184400 1629253585 18070 18070 18070 18070 0
20 20250313 184300 1629253585 18070 18070 18070 18070 0
21 20250313 184200 1629253585 18070 18070 18070 18070 0
22 20250313 184100 1629253585 18070 18070 18070 18070 0
23 20250313 184000 1629253585 18070 18070 18070 18070 0
24 20250313 183900 1629253585 18070 18070 18070 18070 0
25 20250313 183800 1629253585 18070 18070 18070 18070 0
26 20250313 183700 1629253585 18070 18070 18070 18070 0
27 20250313 183600 1629253585 18070 18070 18070 18070 0
28 20250313 183500 1629253585 18070 18070 18070 18070 0
29 20250313 183400 1629253585 18070 18070 18070 18070 0
30 20250313 183300 1629253585 18070 18070 18070 18070 0
31 20250313 183200 1629253585 18070 18070 18070 18070 0
32 20250313 183100 1629253585 18070 18070 18070 18070 3858
33 20250313 183000 1629253585 18070 18070 18070 18070 0
34 20250313 182900 1629253585 18070 18070 18070 18070 0
35 20250313 182800 1629253585 18070 18070 18070 18070 0
36 20250313 182700 1629253585 18070 18070 18070 18070 0
37 20250313 182600 1629253585 18070 18070 18070 18070 0
38 20250313 182500 1629253585 18070 18070 18070 18070 0
39 20250313 182400 1629253585 18070 18070 18070 18070 0
40 20250313 182300 1629253585 18070 18070 18070 18070 0
41 20250313 182200 1629253585 18070 18070 18070 18070 0
42 20250313 182100 1629253585 18070 18070 18070 18070 0
43 20250313 182000 1629253585 18070 18070 18070 18070 0
44 20250313 181900 1629253585 18070 18070 18070 18070 0
45 20250313 181800 1629253585 18070 18070 18070 18070 0
46 20250313 181700 1629253585 18070 18070 18070 18070 0
47 20250313 181600 1629253585 18070 18070 18070 18070 0
48 20250313 181500 1629253585 18070 18070 18070 18070 0
49 20250313 181400 1629253585 18070 18070 18070 18070 0
50 20250313 181300 1629253585 18070 18070 18070 18070 0
51 20250313 181200 1629253585 18070 18070 18070 18070 0
52 20250313 181100 1629253585 18070 18070 18070 18070 0
53 20250313 181000 1629253585 18070 18070 18070 18070 0
54 20250313 180900 1629253585 18070 18070 18070 18070 0
55 20250313 180800 1629253585 18070 18070 18070 18070 0
56 20250313 180700 1629253585 18070 18070 18070 18070 0
57 20250313 180600 1629253585 18070 18070 18070 18070 0
58 20250313 180500 1629253585 18070 18070 18070 18070 0
59 20250313 180400 1629253585 18070 18070 18070 18070 0
60 20250313 180300 1629253585 18070 18070 18070 18070 0
61 20250313 180200 1629253585 18070 18070 18070 18070 0
62 20250313 180100 1629253585 18070 18070 18070 18070 3858
63 20250313 180000 1629253585 18070 18070 18070 18070 0
64 20250313 175900 1629253585 18070 18070 18070 18070 0
65 20250313 175800 1629253585 18070 18070 18070 18070 0
66 20250313 175700 1629253585 18070 18070 18070 18070 0
67 20250313 175600 1629253585 18070 18070 18070 18070 0
68 20250313 175500 1629253585 18070 18070 18070 18070 0
69 20250313 175400 1629253585 18070 18070 18070 18070 0
70 20250313 175300 1629253585 18070 18070 18070 18070 0
71 20250313 175200 1629253585 18070 18070 18070 18070 0
72 20250313 175100 1629253585 18070 18070 18070 18070 0
73 20250313 175000 1629253585 18070 18070 18070 18070 0
74 20250313 174900 1629253585 18070 18070 18070 18070 0
75 20250313 174800 1629253585 18070 18070 18070 18070 0
76 20250313 174700 1629253585 18070 18070 18070 18070 0
77 20250313 174600 1629253585 18070 18070 18070 18070 0
78 20250313 174500 1629253585 18070 18070 18070 18070 0
79 20250313 174400 1629253585 18070 18070 18070 18070 0
80 20250313 174300 1629253585 18070 18070 18070 18070 0
81 20250313 174200 1629253585 18070 18070 18070 18070 0
82 20250313 174100 1629253585 18070 18070 18070 18070 0
83 20250313 174000 1629253585 18070 18070 18070 18070 0
84 20250313 173900 1629253585 18070 18070 18070 18070 0
85 20250313 173800 1629253585 18070 18070 18070 18070 0
86 20250313 173700 1629253585 18070 18070 18070 18070 0
87 20250313 173600 1629253585 18070 18070 18070 18070 0
88 20250313 173500 1629253585 18070 18070 18070 18070 0
89 20250313 173400 1629253585 18070 18070 18070 18070 0
90 20250313 173300 1629253585 18070 18070 18070 18070 0
91 20250313 173200 1629253585 18070 18070 18070 18070 0
92 20250313 173100 1629253585 18070 18070 18070 18070 3858
93 20250313 173000 1629253585 18070 18070 18070 18070 0
94 20250313 172900 1629253585 18070 18070 18070 18070 0
95 20250313 172800 1629253585 18070 18070 18070 18070 0
96 20250313 172700 1629253585 18070 18070 18070 18070 0
97 20250313 172600 1629253585 18070 18070 18070 18070 0
98 20250313 172500 1629253585 18070 18070 18070 18070 0
99 20250313 172400 1629253585 18070 18070 18070 18070 0
100 20250313 172300 1629253585 18070 18070 18070 18070 0
101 20250313 172200 1629253585 18070 18070 18070 18070 0
102 20250313 172100 1629253585 18070 18070 18070 18070 0
103 20250313 172000 1629253585 18070 18070 18070 18070 0
104 20250313 171900 1629253585 18070 18070 18070 18070 0
105 20250313 171800 1629253585 18070 18070 18070 18070 0
106 20250313 171700 1629253585 18070 18070 18070 18070 0
107 20250313 171600 1629253585 18070 18070 18070 18070 0
108 20250313 171500 1629253585 18070 18070 18070 18070 0
109 20250313 171400 1629253585 18070 18070 18070 18070 0
110 20250313 171300 1629253585 18070 18070 18070 18070 0
111 20250313 171200 1629253585 18070 18070 18070 18070 0
112 20250313 171100 1629253585 18070 18070 18070 18070 0
113 20250313 171000 1629253585 18070 18070 18070 18070 0
114 20250313 170900 1629253585 18070 18070 18070 18070 0
115 20250313 170800 1629253585 18070 18070 18070 18070 0
116 20250313 170700 1629253585 18070 18070 18070 18070 0
117 20250313 170600 1629253585 18070 18070 18070 18070 0
118 20250313 170500 1629253585 18070 18070 18070 18070 0
119 20250313 170400 1629253585 18070 18070 18070 18070 0
120 20250313 170300 1629253585 18070 18070 18070 18070 0
121 20250313 170200 1629253585 18070 18070 18070 18070 0
122 20250313 170100 1629253585 18070 18070 18070 18070 3858
123 20250313 170000 1629253585 18070 18070 18070 18070 0
124 20250313 165900 1629253585 18070 18070 18070 18070 0
125 20250313 165800 1629253585 18070 18070 18070 18070 0
126 20250313 165700 1629253585 18070 18070 18070 18070 0
127 20250313 165600 1629253585 18070 18070 18070 18070 0
128 20250313 165500 1629253585 18070 18070 18070 18070 0
129 20250313 165400 1629253585 18070 18070 18070 18070 0
130 20250313 165300 1629253585 18070 18070 18070 18070 0
131 20250313 165200 1629253585 18070 18070 18070 18070 0
132 20250313 165100 1629253585 18070 18070 18070 18070 0
133 20250313 165000 1629253585 18070 18070 18070 18070 0
134 20250313 164900 1629253585 18070 18070 18070 18070 0
135 20250313 164800 1629253585 18070 18070 18070 18070 0
136 20250313 164700 1629253585 18070 18070 18070 18070 0
137 20250313 164600 1629253585 18070 18070 18070 18070 0
138 20250313 164500 1629253585 18070 18070 18070 18070 0
139 20250313 164400 1629253585 18070 18070 18070 18070 0
140 20250313 164300 1629253585 18070 18070 18070 18070 0
141 20250313 164200 1629253585 18070 18070 18070 18070 0
142 20250313 164100 1629253585 18070 18070 18070 18070 0
143 20250313 164000 1629253585 18070 18070 18070 18070 0
144 20250313 163900 1629253585 18070 18070 18070 18070 0
145 20250313 163800 1629253585 18070 18070 18070 18070 0
146 20250313 163700 1629253585 18070 18070 18070 18070 0
147 20250313 163600 1629253585 18070 18070 18070 18070 0
148 20250313 163500 1629253585 18070 18070 18070 18070 0
149 20250313 163400 1629253585 18070 18070 18070 18070 0
150 20250313 163300 1629253585 18070 18070 18070 18070 0
151 20250313 163200 1629253585 18070 18070 18070 18070 0
152 20250313 163100 1629253585 18070 18070 18070 18070 3858
153 20250313 163000 1629253585 18070 18070 18070 18070 0
154 20250313 162900 1629253585 18070 18070 18070 18070 0
155 20250313 162800 1629253585 18070 18070 18070 18070 0
156 20250313 162700 1629253585 18070 18070 18070 18070 0
157 20250313 162600 1629253585 18070 18070 18070 18070 0
158 20250313 162500 1629253585 18070 18070 18070 18070 0
159 20250313 162400 1629253585 18070 18070 18070 18070 0
160 20250313 162300 1629253585 18070 18070 18070 18070 0
161 20250313 162200 1629253585 18070 18070 18070 18070 0
162 20250313 162100 1629253585 18070 18070 18070 18070 0
163 20250313 162000 1629253585 18070 18070 18070 18070 0
164 20250313 161900 1629253585 18070 18070 18070 18070 0
165 20250313 161800 1629253585 18070 18070 18070 18070 0
166 20250313 161700 1629253585 18070 18070 18070 18070 0
167 20250313 161600 1629253585 18070 18070 18070 18070 0
168 20250313 161500 1629253585 18070 18070 18070 18070 0
169 20250313 161400 1629253585 18070 18070 18070 18070 0
170 20250313 161300 1629253585 18070 18070 18070 18070 0
171 20250313 161200 1629253585 18070 18070 18070 18070 0
172 20250313 161100 1629253585 18070 18070 18070 18070 0
173 20250313 161000 1629253585 18070 18070 18070 18070 0
174 20250313 160900 1629253585 18070 18070 18070 18070 0
175 20250313 160800 1629253585 18070 18070 18070 18070 0
176 20250313 160700 1629253585 18070 18070 18070 18070 0
177 20250313 160600 1629253585 18070 18070 18070 18070 0
178 20250313 160500 1629253585 18070 18070 18070 18070 0
179 20250313 160400 1629253585 18070 18070 18070 18070 0
180 20250313 160300 1629253585 18070 18070 18070 18070 0
181 20250313 160200 1629253585 18070 18070 18070 18070 0
182 20250313 160100 1629253585 18070 18070 18070 18070 3858
183 20250313 160000 1629253585 18070 18070 18070 18070 0
184 20250313 155900 1629253585 18070 18070 18070 18070 0
185 20250313 155800 1629253585 18070 18070 18070 18070 0
186 20250313 155700 1629253585 18070 18070 18070 18070 0
187 20250313 155600 1629253585 18070 18070 18070 18070 0
188 20250313 155500 1629253585 18070 18070 18070 18070 0
189 20250313 155400 1629253585 18070 18070 18070 18070 0
190 20250313 155300 1629253585 18070 18070 18070 18070 0
191 20250313 155200 1629253585 18070 18070 18070 18070 0
192 20250313 155100 1629253585 18070 18070 18070 18070 0
193 20250313 155000 1629253585 18070 18070 18070 18070 0
194 20250313 154900 1629253585 18070 18070 18070 18070 0
195 20250313 154800 1629253585 18070 18070 18070 18070 0
196 20250313 154700 1629253585 18070 18070 18070 18070 0
197 20250313 154600 1629253585 18070 18070 18070 18070 0
198 20250313 154500 1629253585 18070 18070 18070 18070 0
199 20250313 154400 1629253585 18070 18070 18070 18070 0
200 20250313 154300 1629253585 18070 18070 18070 18070 0
201 20250313 154200 1629253585 18070 18070 18070 18070 0
202 20250313 154100 1629253585 18070 18070 18070 18070 0
203 20250313 154000 1629253585 18070 18070 18070 18070 0
204 20250313 153900 1629253585 18070 18070 18070 18070 0
205 20250313 153800 1629253585 18070 18070 18070 18070 0
206 20250313 153700 1629253585 18070 18070 18070 18070 0
207 20250313 153600 1629253585 18070 18070 18070 18070 0
208 20250313 153500 1629253585 18070 18070 18070 18070 0
209 20250313 153400 1629253585 18070 18070 18070 18070 0
210 20250313 153300 1629253585 18070 18070 18070 18070 0
211 20250313 153200 1629253585 18070 18070 18070 18070 0
212 20250313 153100 1629253585 18070 18070 18070 18070 3858
213 20250313 153000 1629253585 18070 18070 18070 18070 3858
214 20250313 152900 1559539525 17900 17900 17900 17900 0
215 20250313 152800 1559539525 17900 17900 17900 17900 0
216 20250313 152700 1559539525 17900 17900 17900 17900 0
217 20250313 152600 1559539525 17900 17900 17900 17900 0
218 20250313 152500 1559539525 17900 17900 17900 17900 0
219 20250313 152400 1559539525 17900 17900 17900 17900 0
220 20250313 152300 1559539525 17900 17900 17900 17900 0
221 20250313 152200 1559539525 17900 17900 17900 17900 0
222 20250313 152100 1559539525 17900 17900 17900 17900 0
223 20250313 152000 1559539525 17900 17900 17900 17900 0
224 20250313 151900 1559539525 17900 17900 17900 17850 440
225 20250313 151800 1551681375 17850 17900 17900 17840 155
226 20250313 151700 1548912955 17900 17900 17900 17900 81
227 20250313 151600 1547463055 17900 17860 17900 17830 585
228 20250313 151500 1537022345 17860 17910 17910 17860 195
229 20250313 151400 1533533955 17910 17880 17910 17880 77
230 20250313 151300 1532156295 17860 17860 17860 17860 0
231 20250313 151200 1532156295 17860 17900 17900 17860 271
232 20250313 151100 1527311875 17910 17910 17910 17910 48
233 20250313 151000 1526452195 17910 17900 17910 17890 94
234 20250313 150900 1524769795 17880 17880 17880 17880 67
235 20250313 150800 1523571835 17880 17910 17910 17880 259
236 20250313 150700 1518937585 17910 17910 17910 17910 72
237 20250313 150600 1517648065 17900 17910 17910 17900 108
238 20250313 150500 1515714435 17910 17910 17910 17910 34
239 20250313 150400 1515105495 17910 17910 17910 17910 15
240 20250313 150300 1514836845 17910 17900 17910 17890 177
241 20250313 150200 1511668675 17910 17910 17910 17910 31
242 20250313 150100 1511113465 17910 17910 17910 17900 110
243 20250313 150000 1509143915 17910 17910 17910 17900 102
244 20250313 145900 1507317735 17900 17910 17910 17900 55
245 20250313 145800 1506333165 17900 17910 17910 17900 25
246 20250313 145700 1505885445 17900 17920 17920 17900 178
247 20250313 145600 1502697695 17920 17910 17920 17910 29
248 20250313 145500 1502178065 17910 17930 17930 17910 79
249 20250313 145400 1500762325 17930 17910 17940 17910 135
250 20250313 145300 1498343065 17910 17940 17940 17910 244
251 20250313 145200 1493968245 17930 17940 17940 17930 38
252 20250313 145100 1493286645 17930 17930 17940 17930 93
253 20250313 145000 1491619025 17930 17930 17940 17930 28
254 20250313 144900 1491116935 17930 17930 17940 17920 62
255 20250313 144800 1490005175 17910 17920 17930 17910 85
256 20250313 144700 1488482115 17920 17930 17930 17920 56
257 20250313 144600 1487478115 17920 17910 17930 17910 109
258 20250313 144500 1485524195 17910 17930 17940 17910 117
259 20250313 144400 1483426965 17930 17930 17940 17930 71
260 20250313 144300 1482153335 17930 17940 17940 17930 37
261 20250313 144200 1481489885 17920 17930 17940 17910 233
262 20250313 144100 1477315445 17930 17950 17950 17930 90
263 20250313 144000 1475700885 17950 17950 17960 17950 110
264 20250313 143900 1473725975 17930 17930 17960 17930 58
265 20250313 143800 1472685645 17930 17950 17960 17930 68
266 20250313 143700 1471464875 17950 17950 17960 17950 98
267 20250313 143600 1469704945 17950 17960 17960 17910 69
268 20250313 143500 1468468685 17920 17990 17990 17920 148
269 20250313 143400 1465810315 17980 17990 17990 17980 76
270 20250313 143300 1464443445 17970 17970 17970 17960 36
271 20250313 143200 1463796615 17990 18020 18020 17990 148
272 20250313 143100 1461132775 18010 18020 18020 18010 126
273 20250313 143000 1458863105 18020 18020 18020 18010 69
274 20250313 142900 1457620025 18030 18020 18030 18010 54
275 20250313 142800 1456647105 18030 18020 18030 18020 100
276 20250313 142700 1454844755 17990 18020 18020 17990 289
277 20250313 142600 1449637705 18010 18020 18020 18010 89
278 20250313 142500 1448034245 18010 18000 18020 18000 71
279 20250313 142400 1446755115 17990 17970 17990 17970 47
280 20250313 142300 1445910315 17960 17970 17970 17960 76
281 20250313 142200 1444544655 17960 18000 18000 17960 62
282 20250313 142100 1443430675 17950 17990 17990 17950 121
283 20250313 142000 1441254715 17990 17985 17990 17940 88
284 20250313 141900 1439674185 17965 17900 17965 17900 24
285 20250313 141800 1439243985 17900 17860 17900 17840 1267
286 20250313 141700 1416636665 17900 18010 18010 17900 180
287 20250313 141600 1413404665 17990 18010 18010 17980 114
288 20250313 141500 1411354105 17960 17960 17960 17960 11
289 20250313 141400 1411156545 17940 18000 18020 17940 125
290 20250313 141300 1408908655 18000 17990 18020 17990 195
291 20250313 141200 1405399395 17940 17950 17950 17940 30
292 20250313 141100 1404861105 17950 17990 17990 17950 106
293 20250313 141000 1402955525 17980 17970 17990 17970 109
294 20250313 140900 1400995745 17950 17950 17950 17950 9
295 20250313 140800 1400834195 17940 18020 18020 17940 71
296 20250313 140700 1399558115 18020 18040 18040 18010 113
297 20250313 140600 1397520175 18030 18040 18040 18030 54
298 20250313 140500 1396546185 18040 18040 18050 18010 156
299 20250313 140400 1393731545 17990 18040 18040 17980 79
300 20250313 140300 1392307445 18030 18030 18030 18030 5
301 20250313 140200 1392217295 17940 17920 17960 17920 667
302 20250313 140100 1380244395 17940 17960 17960 17940 128
303 20250313 140000 1377946535 17960 17940 17960 17910 308
304 20250313 135900 1372425135 17950 17960 17960 17950 112
305 20250313 135800 1370414615 17960 17960 17960 17950 63
306 20250313 135700 1369283655 17950 17960 17960 17950 50
307 20250313 135600 1368385830 17970 17970 17980 17970 126
308 20250313 135500 1366121220 17930 17880 17930 17870 1193
309 20250313 135400 1344782820 17870 17870 17880 17870 352
310 20250313 135300 1338492440 17880 17870 17880 17870 103
311 20250313 135200 1336651650 17870 17880 17880 17870 264
312 20250313 135100 1331933160 17870 17890 17890 17870 86
313 20250313 135000 1330395600 17890 17900 17900 17880 117
314 20250313 134900 1328302450 17900 17880 17900 17880 88
315 20250313 134800 1326728210 17880 17900 17900 17880 132
316 20250313 134700 1324366500 17900 17910 17910 17900 57
317 20250313 134600 1323346060 17900 17890 17900 17890 105
318 20250313 134500 1321466810 17880 17870 17880 17870 66
319 20250313 134400 1320287100 17870 17870 17870 17860 651
320 20250313 134300 1308656480 17870 17860 17870 17850 600
321 20250313 134200 1297940280 17850 17860 17860 17850 493
322 20250313 134100 1289140110 17850 17870 17870 17850 386
323 20250313 134000 1282249780 17860 17860 17870 17860 422
324 20250313 133900 1274712490 17870 17870 17870 17860 146
325 20250313 133800 1272104210 17870 17880 17880 17870 109
326 20250313 133700 1270156260 17870 17870 17880 17870 68
327 20250313 133600 1268940800 17860 17910 17930 17860 319
328 20250313 133500 1263227820 17910 17930 17940 17910 154
329 20250313 133400 1260467660 17930 17940 17940 17930 56
330 20250313 133300 1259463180 17930 17960 17960 17920 50
331 20250313 133200 1258566260 17960 17930 17960 17920 304
332 20250313 133100 1253113970 17920 17910 17920 17910 135
333 20250313 133000 1250695640 17900 17930 17930 17900 116
334 20250313 132900 1248617290 17930 17920 17930 17920 131
335 20250313 132800 1246268980 17930 17930 17930 17930 95
336 20250313 132700 1244565630 17930 17940 17940 17930 106
337 20250313 132600 1242664730 17930 17950 17950 17920 68
338 20250313 132500 1241445950 17960 17960 17970 17950 157
339 20250313 132400 1238626470 17970 17980 17980 17950 82
340 20250313 132300 1237153750 17980 17940 17980 17930 49
341 20250313 132200 1236274370 17940 17880 17950 17880 497
342 20250313 132100 1227374170 17890 17880 17890 17880 157
343 20250313 132000 1224566930 17880 17890 17890 17880 145
344 20250313 131900 1221973650 17900 17890 17900 17890 75
345 20250313 131800 1220631810 17900 17900 17910 17890 142
346 20250313 131700 1218090290 17900 17910 17910 17890 129
347 20250313 131600 1215781570 17910 17890 17910 17890 45
348 20250313 131500 1214976100 17870 17880 17890 17870 311
349 20250313 131400 1209417040 17880 17870 17880 17860 264
350 20250313 131300 1204698380 17870 17870 17870 17860 170
351 20250313 131200 1201662080 17870 17890 17890 17860 358
352 20250313 131100 1195264320 17880 17900 17900 17870 65
353 20250313 131000 1194101860 17890 17890 17890 17880 326
354 20250313 130900 1188270380 17890 17880 17900 17880 195
355 20250313 130800 1184783030 17890 17900 17940 17890 189
356 20250313 130700 1181399700 17900 17890 17910 17890 294
357 20250313 130600 1176136770 17890 17910 17910 17890 82
358 20250313 130500 1174668500 17900 17900 17900 17900 103
359 20250313 130400 1172824800 17890 17890 17970 17890 142
360 20250313 130300 1170283210 17890 17910 17920 17890 776
361 20250313 130200 1156390670 17900 17890 17910 17890 75
362 20250313 130100 1155048570 17880 17910 18020 17870 5935
363 20250313 130000 1048905300 17910 17910 17910 17890 236
364 20250313 125900 1044681200 17910 17910 17920 17900 171
365 20250313 125800 1041618520 17910 17910 17910 17900 195
366 20250313 125700 1038126590 17900 17870 17900 17870 280
367 20250313 125600 1033118490 17870 17880 17880 17870 114
368 20250313 125500 1031081090 17880 17890 17900 17880 302
369 20250313 125400 1025679390 17860 17870 17890 17860 146
370 20250313 125300 1023070810 17860 17860 17900 17860 166
371 20250313 125200 1020103550 17900 17900 17900 17860 180
372 20250313 125100 1016884990 17900 17980 17980 17890 101
373 20250313 125000 1015074660 17980 17990 17990 17950 114
374 20250313 124900 1013025400 17990 18030 18040 17990 213
375 20250313 124800 1009185710 18030 18055 18120 18030 2914
376 20250313 124700 956433815 18050 18050 18090 18030 128
377 20250313 124600 954123405 18060 18030 18095 18030 1011
378 20250313 124500 935849305 18025 18020 18025 18020 189
379 20250313 124400 932442730 18015 17990 18015 17985 186
380 20250313 124300 929096295 17980 17955 17980 17955 381
381 20250313 124200 922251920 17960 17955 17960 17955 117
382 20250313 124100 920151070 17960 17950 17960 17945 160
383 20250313 124000 917279410 17940 17910 17940 17895 617
384 20250313 123900 906219815 17895 17870 17900 17870 350
385 20250313 123800 899960860 17865 17865 17870 17865 145
386 20250313 123700 897370395 17860 17870 17870 17840 82
387 20250313 123600 895905685 17860 17860 17900 17860 138
388 20250313 123500 893439285 17860 17920 17920 17860 135
389 20250313 123400 891022085 17900 17840 17900 17840 653
390 20250313 123300 879360595 17840 17840 17860 17840 213
391 20250313 123200 875559715 17840 17860 17870 17840 404
392 20250313 123100 868347855 17860 17860 17860 17850 89
393 20250313 123000 866758755 17860 17870 17880 17860 130
394 20250313 122900 864435835 17870 17860 17870 17860 132
395 20250313 122800 862077505 17870 17880 17880 17870 106
396 20250313 122700 860182825 17880 17860 17880 17850 207
397 20250313 122600 856485475 17870 17860 17880 17860 216
398 20250313 122500 852625535 17860 17860 17870 17860 182
399 20250313 122400 849374895 17850 17860 17860 17850 157
400 20250313 122300 846572235 17860 17860 17870 17860 113
401 20250313 122200 844553995 17860 17850 17860 17840 475
402 20250313 122100 836074215 17850 17850 17860 17850 165
403 20250313 122000 833128555 17850 17860 17860 17850 261
404 20250313 121900 828468725 17850 17850 17860 17850 114
405 20250313 121800 826433625 17850 17850 17860 17850 112
406 20250313 121700 824434395 17860 17850 17880 17850 126
407 20250313 121600 822183605 17850 17860 17860 17850 208
408 20250313 121500 818470285 17850 17860 17860 17850 234
409 20250313 121400 814292285 17850 17860 17860 17850 153
410 20250313 121300 811560995 17850 17850 17860 17850 117
411 20250313 121200 809472485 17850 17870 17870 17850 193
412 20250313 121100 806026035 17850 17860 17870 17850 305
413 20250313 121000 800577225 17850 17850 17860 17850 141
414 20250313 120900 798059665 17860 17860 17870 17860 152
415 20250313 120800 795344935 17850 17860 17860 17850 164
416 20250313 120700 792416445 17870 17850 17870 17850 146
417 20250313 120600 789809335 17850 17850 17870 17850 168
418 20250313 120500 786809645 17850 17840 17860 17840 110
419 20250313 120400 784846485 17850 17850 17860 17850 240
420 20250313 120300 780561105 17860 17870 17870 17860 168
421 20250313 120200 777559675 17870 17890 17890 17870 72
422 20250313 120100 776272265 17890 17860 17890 17860 145
423 20250313 120000 773679885 17860 17850 17860 17840 325
424 20250313 115900 767877275 17850 17860 17860 17840 56
425 20250313 115800 766877555 17860 17880 17880 17860 102
426 20250313 115700 765055385 17870 17860 17880 17840 220
427 20250313 115600 761125535 17870 17850 17880 17850 189
428 20250313 115500 757748725 17850 17880 17880 17850 107
429 20250313 115400 755837365 17880 17850 17890 17850 164
430 20250313 115300 752906895 17850 17840 17870 17840 2021
431 20250313 115200 716831885 17850 17860 17870 17850 224
432 20250313 115100 712832455 17850 17860 17860 17850 163
433 20250313 115000 709922615 17870 17850 17880 17850 286
434 20250313 114900 704814025 17840 17860 17860 17840 193
435 20250313 114800 701368825 17870 17850 17870 17850 126
436 20250313 114700 699118865 17850 17850 17860 17850 126
437 20250313 114600 696869215 17860 17860 17870 17850 211
438 20250313 114500 693102345 17860 17860 17860 17850 181
439 20250313 114400 689869865 17870 17860 17870 17860 68
440 20250313 114300 688655295 17860 17860 17860 17840 182
441 20250313 114200 685406275 17860 17860 17860 17840 165
442 20250313 114100 682460945 17850 17850 17860 17840 171
443 20250313 114000 679409195 17830 17820 17850 17820 303
444 20250313 113900 674006865 17830 17830 17840 17820 90
445 20250313 113800 672402245 17840 17820 17840 17810 183
446 20250313 113700 669140065 17830 17850 17850 17820 115
447 20250313 113600 667089945 17860 17890 17890 17860 128
448 20250313 113500 664802455 17880 17880 17880 17880 161
449 20250313 113400 661923775 17880 17900 17900 17880 190
450 20250313 113300 658524765 17890 17890 17890 17880 252
451 20250313 113200 654017795 17890 17880 17890 17880 90
452 20250313 113100 652408075 17890 17880 17890 17880 363
453 20250313 113000 645917575 17890 17880 17890 17880 115
454 20250313 112900 643860725 17900 17880 17910 17880 94
455 20250313 112800 642178395 17880 17880 17880 17860 840
456 20250313 112700 627167845 17870 17850 17880 17850 101
457 20250313 112600 625363775 17850 17820 17930 17820 108
458 20250313 112500 623436535 17820 17810 17890 17800 304
459 20250313 112400 618011535 17810 17830 17830 17810 102
460 20250313 112300 616193505 17810 17810 17850 17810 309
461 20250313 112200 610687545 17810 17820 17820 17800 139
462 20250313 112100 608211745 17820 17820 17820 17810 119
463 20250313 112000 606091495 17830 17820 17830 17810 129
464 20250313 111900 603793155 17820 17860 17860 17820 198
465 20250313 111800 600260675 17860 17850 17870 17850 119
466 20250313 111700 598135695 17860 17860 17860 17850 130
467 20250313 111600 595814745 17850 17820 17850 17820 256
468 20250313 111500 591248405 17840 17830 17840 17810 159
469 20250313 111400 588414135 17800 17820 17830 17790 152
470 20250313 111300 585707295 17810 17820 17830 17800 469
471 20250313 111200 577351225 17820 17800 17830 17800 415
472 20250313 111100 569955595 17800 17810 17810 17790 172
473 20250313 111000 566893425 17820 17830 17830 17810 87
474 20250313 110900 565343075 17830 17860 17860 17830 101
475 20250313 110800 563540785 17860 17880 17880 17850 574
476 20250313 110700 553286035 17880 17890 17890 17880 162
477 20250313 110600 550388435 17890 17890 17900 17890 134
478 20250313 110500 547990925 17890 17900 17900 17890 109
479 20250313 110400 546040505 17890 17890 17900 17890 193
480 20250313 110300 542587725 17890 17880 17890 17880 142
481 20250313 110200 540048165 17880 17890 17890 17880 141
482 20250313 110100 537526545 17890 17890 17890 17880 159
483 20250313 110000 534682545 17890 17880 17890 17880 79
484 20250313 105900 533269535 17880 17880 17890 17880 161
485 20250313 105800 530390735 17890 17900 17910 17890 362
486 20250313 105700 523913015 17900 17900 17910 17900 86
487 20250313 105600 522373195 17910 17920 17920 17900 112
488 20250313 105500 520367695 17920 17920 17920 17900 156
489 20250313 105400 517574445 17910 17910 17920 17900 81
490 20250313 105300 516123615 17910 17920 17920 17910 125
491 20250313 105200 513884835 17910 17930 17930 17910 153
492 20250313 105100 511144245 17930 17920 17940 17920 244
493 20250313 105000 506768365 17910 17930 17940 17910 135
494 20250313 104900 504348485 17930 17930 17930 17930 132
495 20250313 104800 501981725 17930 17930 17930 17930 97
496 20250313 104700 500242515 17930 17910 17940 17910 167
497 20250313 104600 497248785 17940 17930 17940 17920 162
498 20250313 104500 494343535 17920 17920 17930 17920 64
499 20250313 104400 493196155 17920 17930 17980 17910 143
500 20250313 104300 490631575 17930 17930 17940 17930 67
501 20250313 104200 489429995 17930 17920 17930 17910 1328
502 20250313 104100 465633125 17920 17930 17930 17920 48
503 20250313 104000 464772865 17920 17920 17930 17910 234
504 20250313 103900 460580565 17910 17910 17920 17900 208
505 20250313 103800 456855275 17910 17920 17920 17900 177
506 20250313 103700 453685405 17920 17930 17940 17910 133
507 20250313 103600 451300805 17930 17940 17940 17930 87
508 20250313 103500 449740755 17930 17910 17930 17910 237
509 20250313 103400 445495105 17910 17940 17940 17900 105
510 20250313 103300 443613845 17950 17910 17960 17910 77
511 20250313 103200 442232345 17910 17910 17920 17910 284
512 20250313 103100 437144085 17900 17860 17920 17860 372
513 20250313 103000 430491955 17860 17860 17870 17860 99
514 20250313 102900 428723395 17860 17860 17860 17860 94
515 20250313 102800 427044555 17870 17840 17870 17830 117
516 20250313 102700 424957275 17860 17830 17860 17830 177
517 20250313 102600 421797065 17820 17840 17840 17800 592
518 20250313 102500 411252505 17840 17840 17840 17840 92
519 20250313 102400 409611225 17840 17860 17860 17840 96
520 20250313 102300 407897965 17860 17800 17860 17790 564
521 20250313 102200 397849165 17790 17790 17800 17790 303
522 20250313 102100 392458775 17780 17770 17780 17760 189
523 20250313 102000 389100930 17760 17780 17780 17760 219
524 20250313 101900 385208450 17770 17780 17780 17770 152
525 20250313 101800 382507240 17770 17790 17800 17770 102
526 20250313 101700 380692870 17790 17800 17800 17790 131
527 20250313 101600 378362100 17800 17820 17820 17800 274
528 20250313 101500 373481010 17820 17840 17840 17810 149
529 20250313 101400 370824880 17840 17820 17850 17820 96
530 20250313 101300 369112610 17820 17800 17820 17790 174
531 20250313 101200 366013680 17790 17770 17790 17760 155
532 20250313 101100 363258810 17760 17780 17780 17760 234
533 20250313 101000 359099790 17790 17820 17820 17790 219
534 20250313 100900 355200520 17810 17810 17820 17800 244
535 20250313 100800 350855490 17810 17820 17820 17810 33
536 20250313 100700 350267670 17820 17840 17840 17810 160
537 20250313 100600 347415140 17840 17830 17840 17830 83
538 20250313 100500 345934880 17830 17830 17840 17800 112
539 20250313 100400 343939080 17840 17800 17840 17800 260
540 20250313 100300 339309770 17800 17810 17820 17800 224
541 20250313 100200 335320990 17800 17770 17810 17770 140
542 20250313 100100 332829560 17770 17780 17790 17770 320
543 20250313 100000 327140685 17780 17780 17780 17770 63
544 20250313 095900 326021095 17780 17770 17790 17770 231
545 20250313 095800 321913765 17770 17800 17800 17770 513
546 20250313 095700 312788565 17810 17830 17840 17810 239
547 20250313 095600 308529215 17830 17860 17860 17830 56
548 20250313 095500 307529765 17860 17850 17860 17840 91
549 20250313 095400 305905605 17840 17890 17900 17840 1681
550 20250313 095300 275860385 17880 17890 17890 17880 91
551 20250313 095200 274232875 17880 17880 17890 17880 107
552 20250313 095100 272319095 17910 17920 17920 17880 315
553 20250313 095000 266680805 17920 17990 17990 17920 86
554 20250313 094900 265137595 18010 18100 18110 18010 556
555 20250313 094800 255083605 18100 18100 18100 17970 240
556 20250313 094700 250744505 18100 17910 18100 17910 1947
557 20250313 094600 215643465 17900 17910 17910 17900 192
558 20250313 094500 212206315 17910 17870 17910 17860 278
559 20250313 094400 207235195 17900 17850 17900 17850 44
560 20250313 094300 206449165 17850 17900 17900 17850 355
561 20250313 094200 200102675 17900 17880 17900 17870 774
562 20250313 094100 186250435 17880 17880 17880 17870 102
563 20250313 094000 184426685 17890 17900 17900 17890 81
564 20250313 093900 182977295 17900 17900 17900 17890 82
565 20250313 093800 181509505 17900 17910 17910 17900 74
566 20250313 093700 180184535 17910 17930 17930 17910 94
567 20250313 093600 178500175 17910 17910 17920 17910 78
568 20250313 093500 177102795 17900 17890 17900 17890 31
569 20250313 093400 176547905 17890 17880 17970 17880 92
570 20250313 093300 174900925 17880 17880 17890 17880 105
571 20250313 093200 173023475 17890 17870 17980 17870 184
572 20250313 093100 169730185 17890 17840 17990 17840 2403
573 20250313 093000 126828085 17840 17830 17840 17810 80
574 20250313 092900 125402295 17830 17850 17850 17790 114
575 20250313 092800 123373555 17850 17830 17850 17830 92
576 20250313 092700 121733055 17830 17830 17830 17780 90
577 20250313 092600 120130205 17830 17830 17830 17750 138
578 20250313 092500 117678605 17830 17760 17830 17750 47
579 20250313 092400 116842905 17750 17740 17750 17730 363
580 20250313 092300 110404295 17740 17750 17750 17740 78
581 20250313 092200 109020485 17740 17750 17750 17740 51
582 20250313 092100 108115435 17750 17750 17750 17750 37
583 20250313 092000 107458685 17740 17770 17770 17740 928
584 20250313 091900 90980935 17770 17770 17770 17770 247
585 20250313 091800 86591745 17770 17770 17770 17760 241
586 20250313 091700 82310465 17760 17830 17830 17760 1075
587 20250313 091600 63169205 17830 17890 17890 17830 10
588 20250313 091500 62990365 17820 17820 17820 17820 65
589 20250313 091400 61832065 17820 17830 17830 17820 138
590 20250313 091300 59372195 17820 17830 17830 17820 29
591 20250313 091200 58855405 17820 17820 17820 17820 65
592 20250313 091100 57697105 17820 17820 17820 17800 770
593 20250313 091000 43977745 17820 17880 17890 17820 364
594 20250313 090900 37477705 17870 17910 18000 17850 761
595 20250313 090800 23851415 17910 17970 17970 17900 285
596 20250313 090700 18747605 17985 18000 18000 17970 103
597 20250313 090600 16894010 18000 18090 18090 18000 315
598 20250313 090500 11217270 18100 18130 18130 18100 555
599 20250313 090400 1162960 18120 18120 18120 18120 0
600 20250313 090300 1162960 18120 18120 18120 18120 0
601 20250313 090200 1162960 18120 18200 18200 18120 46
602 20250313 090100 326240 18200 18190 18200 18190 3
603 20250313 090000 271650 18110 18110 18110 18110 15

1
013890/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,52880,22254576,946552000,398356910400,0.24
20250310,53004,22254576,943471200,396131452800,0.24
20250307,53080,22254576,958094000,401695096800,0.24
20250306,52602,22254576,981027300,415047842400,0.24
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 52880 22254576 946552000 398356910400 0.24
3 20250310 53004 22254576 943471200 396131452800 0.24
4 20250307 53080 22254576 958094000 401695096800 0.24
5 20250306 52602 22254576 981027300 415047842400 0.24