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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

590
006360/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184800,3397782540,17780,17780,17780,17780,12230
20250314,184700,3397782540,17780,17780,17780,17780,0
20250314,184600,3397782540,17780,17780,17780,17780,0
20250314,184500,3397782540,17780,17780,17780,17780,0
20250314,184400,3397782540,17780,17780,17780,17780,0
20250314,184300,3397782540,17780,17780,17780,17780,0
20250314,184200,3397782540,17780,17780,17780,17780,0
20250314,184100,3397782540,17780,17780,17780,17780,0
20250314,184000,3397782540,17780,17780,17780,17780,0
20250314,183900,3397782540,17780,17780,17780,17780,0
20250314,183800,3397782540,17780,17780,17780,17780,0
20250314,183700,3397782540,17780,17780,17780,17780,0
20250314,183600,3397782540,17780,17780,17780,17780,0
20250314,183500,3397782540,17780,17780,17780,17780,0
20250314,183400,3397782540,17780,17780,17780,17780,0
20250314,183300,3397782540,17780,17780,17780,17780,0
20250314,183200,3397782540,17780,17780,17780,17780,0
20250314,183100,3397782540,17780,17780,17780,17780,0
20250314,183000,3397782540,17780,17780,17780,17780,0
20250314,182900,3397782540,17780,17780,17780,17780,0
20250314,182800,3397782540,17780,17780,17780,17780,0
20250314,182700,3397782540,17780,17780,17780,17780,0
20250314,182600,3397782540,17780,17780,17780,17780,0
20250314,182500,3397782540,17780,17780,17780,17780,0
20250314,182400,3397782540,17780,17780,17780,17780,0
20250314,182300,3397782540,17780,17780,17780,17780,0
20250314,182200,3397782540,17780,17780,17780,17780,0
20250314,182100,3397782540,17780,17780,17780,17780,0
20250314,182000,3397782540,17780,17780,17780,17780,0
20250314,181900,3397782540,17780,17780,17780,17780,0
20250314,181800,3397782540,17780,17780,17780,17780,12230
20250314,181700,3397782540,17780,17780,17780,17780,0
20250314,181600,3397782540,17780,17780,17780,17780,0
20250314,181500,3397782540,17780,17780,17780,17780,0
20250314,181400,3397782540,17780,17780,17780,17780,0
20250314,181300,3397782540,17780,17780,17780,17780,0
20250314,181200,3397782540,17780,17780,17780,17780,0
20250314,181100,3397782540,17780,17780,17780,17780,0
20250314,181000,3397782540,17780,17780,17780,17780,0
20250314,180900,3397782540,17780,17780,17780,17780,0
20250314,180800,3397782540,17780,17780,17780,17780,0
20250314,180700,3397782540,17780,17780,17780,17780,0
20250314,180600,3397782540,17780,17780,17780,17780,0
20250314,180500,3397782540,17780,17780,17780,17780,0
20250314,180400,3397782540,17780,17780,17780,17780,0
20250314,180300,3397782540,17780,17780,17780,17780,0
20250314,180200,3397782540,17780,17780,17780,17780,0
20250314,180100,3397782540,17780,17780,17780,17780,0
20250314,180000,3397782540,17780,17780,17780,17780,0
20250314,175900,3397782540,17780,17780,17780,17780,0
20250314,175800,3397782540,17780,17780,17780,17780,0
20250314,175700,3397782540,17780,17780,17780,17780,0
20250314,175600,3397782540,17780,17780,17780,17780,0
20250314,175500,3397782540,17780,17780,17780,17780,0
20250314,175400,3397782540,17780,17780,17780,17780,0
20250314,175300,3397782540,17780,17780,17780,17780,0
20250314,175200,3397782540,17780,17780,17780,17780,0
20250314,175100,3397782540,17780,17780,17780,17780,0
20250314,175000,3397782540,17780,17780,17780,17780,0
20250314,174900,3397782540,17780,17780,17780,17780,0
20250314,174800,3397782540,17780,17780,17780,17780,12230
20250314,174700,3397782540,17780,17780,17780,17780,0
20250314,174600,3397782540,17780,17780,17780,17780,0
20250314,174500,3397782540,17780,17780,17780,17780,0
20250314,174400,3397782540,17780,17780,17780,17780,0
20250314,174300,3397782540,17780,17780,17780,17780,0
20250314,174200,3397782540,17780,17780,17780,17780,0
20250314,174100,3397782540,17780,17780,17780,17780,0
20250314,174000,3397782540,17780,17780,17780,17780,0
20250314,173900,3397782540,17780,17780,17780,17780,0
20250314,173800,3397782540,17780,17780,17780,17780,0
20250314,173700,3397782540,17780,17780,17780,17780,0
20250314,173600,3397782540,17780,17780,17780,17780,0
20250314,173500,3397782540,17780,17780,17780,17780,0
20250314,173400,3397782540,17780,17780,17780,17780,0
20250314,173300,3397782540,17780,17780,17780,17780,0
20250314,173200,3397782540,17780,17780,17780,17780,0
20250314,173100,3397782540,17780,17780,17780,17780,0
20250314,173000,3397782540,17780,17780,17780,17780,0
20250314,172900,3397782540,17780,17780,17780,17780,0
20250314,172800,3397782540,17780,17780,17780,17780,0
20250314,172700,3397782540,17780,17780,17780,17780,0
20250314,172600,3397782540,17780,17780,17780,17780,0
20250314,172500,3397782540,17780,17780,17780,17780,0
20250314,172400,3397782540,17780,17780,17780,17780,0
20250314,172300,3397782540,17780,17780,17780,17780,0
20250314,172200,3397782540,17780,17780,17780,17780,0
20250314,172100,3397782540,17780,17780,17780,17780,0
20250314,172000,3397782540,17780,17780,17780,17780,0
20250314,171900,3397782540,17780,17780,17780,17780,0
20250314,171800,3397782540,17780,17780,17780,17780,12230
20250314,171700,3397782540,17780,17780,17780,17780,0
20250314,171600,3397782540,17780,17780,17780,17780,0
20250314,171500,3397782540,17780,17780,17780,17780,0
20250314,171400,3397782540,17780,17780,17780,17780,0
20250314,171300,3397782540,17780,17780,17780,17780,0
20250314,171200,3397782540,17780,17780,17780,17780,0
20250314,171100,3397782540,17780,17780,17780,17780,0
20250314,171000,3397782540,17780,17780,17780,17780,0
20250314,170900,3397782540,17780,17780,17780,17780,0
20250314,170800,3397782540,17780,17780,17780,17780,0
20250314,170700,3397782540,17780,17780,17780,17780,0
20250314,170600,3397782540,17780,17780,17780,17780,0
20250314,170500,3397782540,17780,17780,17780,17780,0
20250314,170400,3397782540,17780,17780,17780,17780,0
20250314,170300,3397782540,17780,17780,17780,17780,0
20250314,170200,3397782540,17780,17780,17780,17780,0
20250314,170100,3397782540,17780,17780,17780,17780,0
20250314,170000,3397782540,17780,17780,17780,17780,0
20250314,165900,3397782540,17780,17780,17780,17780,0
20250314,165800,3397782540,17780,17780,17780,17780,0
20250314,165700,3397782540,17780,17780,17780,17780,0
20250314,165600,3397782540,17780,17780,17780,17780,0
20250314,165500,3397782540,17780,17780,17780,17780,0
20250314,165400,3397782540,17780,17780,17780,17780,0
20250314,165300,3397782540,17780,17780,17780,17780,0
20250314,165200,3397782540,17780,17780,17780,17780,0
20250314,165100,3397782540,17780,17780,17780,17780,0
20250314,165000,3397782540,17780,17780,17780,17780,0
20250314,164900,3397782540,17780,17780,17780,17780,0
20250314,164800,3397782540,17780,17780,17780,17780,12230
20250314,164700,3397782540,17780,17780,17780,17780,0
20250314,164600,3397782540,17780,17780,17780,17780,0
20250314,164500,3397782540,17780,17780,17780,17780,0
20250314,164400,3397782540,17780,17780,17780,17780,0
20250314,164300,3397782540,17780,17780,17780,17780,0
20250314,164200,3397782540,17780,17780,17780,17780,0
20250314,164100,3397782540,17780,17780,17780,17780,0
20250314,164000,3397782540,17780,17780,17780,17780,0
20250314,163900,3397782540,17780,17780,17780,17780,0
20250314,163800,3397782540,17780,17780,17780,17780,0
20250314,163700,3397782540,17780,17780,17780,17780,0
20250314,163600,3397782540,17780,17780,17780,17780,0
20250314,163500,3397782540,17780,17780,17780,17780,0
20250314,163400,3397782540,17780,17780,17780,17780,0
20250314,163300,3397782540,17780,17780,17780,17780,0
20250314,163200,3397782540,17780,17780,17780,17780,0
20250314,163100,3397782540,17780,17780,17780,17780,0
20250314,163000,3397782540,17780,17780,17780,17780,0
20250314,162900,3397782540,17780,17780,17780,17780,0
20250314,162800,3397782540,17780,17780,17780,17780,0
20250314,162700,3397782540,17780,17780,17780,17780,0
20250314,162600,3397782540,17780,17780,17780,17780,0
20250314,162500,3397782540,17780,17780,17780,17780,0
20250314,162400,3397782540,17780,17780,17780,17780,0
20250314,162300,3397782540,17780,17780,17780,17780,0
20250314,162200,3397782540,17780,17780,17780,17780,0
20250314,162100,3397782540,17780,17780,17780,17780,0
20250314,162000,3397782540,17780,17780,17780,17780,0
20250314,161900,3397782540,17780,17780,17780,17780,0
20250314,161800,3397782540,17780,17780,17780,17780,12230
20250314,161700,3397782540,17780,17780,17780,17780,0
20250314,161600,3397782540,17780,17780,17780,17780,0
20250314,161500,3397782540,17780,17780,17780,17780,0
20250314,161400,3397782540,17780,17780,17780,17780,0
20250314,161300,3397782540,17780,17780,17780,17780,0
20250314,161200,3397782540,17780,17780,17780,17780,0
20250314,161100,3397782540,17780,17780,17780,17780,0
20250314,161000,3397782540,17780,17780,17780,17780,0
20250314,160900,3397782540,17780,17780,17780,17780,0
20250314,160800,3397782540,17780,17780,17780,17780,0
20250314,160700,3397782540,17780,17780,17780,17780,0
20250314,160600,3397782540,17780,17780,17780,17780,0
20250314,160500,3397782540,17780,17780,17780,17780,0
20250314,160400,3397782540,17780,17780,17780,17780,0
20250314,160300,3397782540,17780,17780,17780,17780,0
20250314,160200,3397782540,17780,17780,17780,17780,0
20250314,160100,3397782540,17780,17780,17780,17780,0
20250314,160000,3397782540,17780,17780,17780,17780,0
20250314,155900,3397782540,17780,17780,17780,17780,0
20250314,155800,3397782540,17780,17780,17780,17780,0
20250314,155700,3397782540,17780,17780,17780,17780,0
20250314,155600,3397782540,17780,17780,17780,17780,0
20250314,155500,3397782540,17780,17780,17780,17780,0
20250314,155400,3397782540,17780,17780,17780,17780,0
20250314,155300,3397782540,17780,17780,17780,17780,0
20250314,155200,3397782540,17780,17780,17780,17780,0
20250314,155100,3397782540,17780,17780,17780,17780,0
20250314,155000,3397782540,17780,17780,17780,17780,0
20250314,154900,3397782540,17780,17780,17780,17780,0
20250314,154800,3397782540,17780,17780,17780,17780,12230
20250314,154700,3397782540,17780,17780,17780,17780,0
20250314,154600,3397782540,17780,17780,17780,17780,0
20250314,154500,3397782540,17780,17780,17780,17780,0
20250314,154400,3397782540,17780,17780,17780,17780,0
20250314,154300,3397782540,17780,17780,17780,17780,0
20250314,154200,3397782540,17780,17780,17780,17780,0
20250314,154100,3397782540,17780,17780,17780,17780,0
20250314,154000,3397782540,17780,17780,17780,17780,0
20250314,153900,3397782540,17780,17780,17780,17780,0
20250314,153800,3397782540,17780,17780,17780,17780,0
20250314,153700,3397782540,17780,17780,17780,17780,0
20250314,153600,3397782540,17780,17780,17780,17780,0
20250314,153500,3397782540,17780,17780,17780,17780,0
20250314,153400,3397782540,17780,17780,17780,17780,0
20250314,153300,3397782540,17780,17780,17780,17780,0
20250314,153200,3397782540,17780,17780,17780,17780,0
20250314,153100,3397782540,17780,17780,17780,17780,0
20250314,153000,3397782540,17780,17780,17780,17780,12230
20250314,152900,3180333140,17800,17800,17800,17800,0
20250314,152800,3180333140,17800,17800,17800,17800,0
20250314,152700,3180333140,17800,17800,17800,17800,0
20250314,152600,3180333140,17800,17800,17800,17800,0
20250314,152500,3180333140,17800,17800,17800,17800,0
20250314,152400,3180333140,17800,17800,17800,17800,0
20250314,152300,3180333140,17800,17800,17800,17800,0
20250314,152200,3180333140,17800,17800,17800,17800,0
20250314,152100,3180333140,17800,17800,17800,17800,0
20250314,152000,3180333140,17800,17800,17800,17800,0
20250314,151900,3180333140,17800,17790,17840,17790,692
20250314,151800,3168006920,17800,17800,17800,17790,359
20250314,151700,3161620240,17790,17800,17810,17790,923
20250314,151600,3145193730,17790,17800,17800,17790,1019
20250314,151500,3127060750,17790,17780,17800,17780,967
20250314,151400,3109852990,17790,17780,17790,17780,320
20250314,151300,3104161430,17790,17790,17790,17780,558
20250314,151200,3094236030,17780,17785,17800,17780,1305
20250314,151100,3071023680,17785,17780,17785,17780,263
20250314,151000,3066346800,17780,17810,17810,17780,3337
20250314,150900,3006953455,17810,17810,17810,17810,255
20250314,150800,3002411905,17810,17820,17820,17810,604
20250314,150700,2991651725,17820,17810,17830,17810,617
20250314,150600,2980657255,17810,17810,17830,17810,1656
20250314,150500,2951146515,17820,17810,17820,17800,513
20250314,150400,2942008545,17800,17820,17820,17800,913
20250314,150300,2925743175,17810,17810,17820,17810,387
20250314,150200,2918849985,17800,17820,17820,17800,509
20250314,150100,2909784255,17820,17820,17820,17820,201
20250314,150000,2906202435,17820,17810,17830,17800,893
20250314,145900,2890295585,17790,17790,17820,17790,469
20250314,145800,2881944625,17790,17810,17810,17790,629
20250314,145700,2870751675,17800,17800,17810,17800,410
20250314,145600,2863452385,17810,17810,17810,17790,307
20250314,145500,2857984755,17790,17790,17810,17790,806
20250314,145400,2843636915,17790,17790,17800,17790,317
20250314,145300,2837994955,17800,17810,17810,17790,380
20250314,145200,2831229335,17810,17810,17810,17790,1661
20250314,145100,2801661725,17810,17820,17830,17810,807
20250314,145000,2787278975,17820,17830,17830,17820,578
20250314,144900,2776978465,17820,17830,17830,17820,288
20250314,144800,2771844615,17820,17830,17840,17820,367
20250314,144700,2765301415,17820,17830,17830,17820,222
20250314,144600,2761345345,17830,17830,17830,17820,453
20250314,144500,2753269905,17820,17830,17830,17820,285
20250314,144400,2748189935,17830,17820,17840,17820,441
20250314,144300,2740328565,17820,17820,17830,17810,282
20250314,144200,2735303475,17820,17830,17830,17810,299
20250314,144100,2729975555,17820,17800,17830,17800,183
20250314,144000,2726715495,17800,17820,17830,17800,396
20250314,143900,2719658965,17820,17810,17820,17800,461
20250314,143800,2711446655,17810,17820,17840,17800,719
20250314,143700,2698632015,17820,17830,17840,17820,127
20250314,143600,2696368125,17830,17850,17850,17830,444
20250314,143500,2688448285,17850,17840,17850,17820,536
20250314,143400,2678887385,17840,17820,17880,17820,445
20250314,143300,2670943215,17820,17810,17830,17810,467
20250314,143200,2662623725,17820,17810,17820,17810,102
20250314,143100,2660806865,17810,17800,17810,17800,361
20250314,143000,2654378405,17800,17810,17810,17800,295
20250314,142900,2649125225,17810,17800,17810,17800,192
20250314,142800,2645707355,17800,17820,17825,17800,933
20250314,142700,2629093820,17810,17820,17830,17810,202
20250314,142600,2625494180,17820,17840,17850,17810,333
20250314,142500,2619557500,17840,17840,17860,17830,244
20250314,142400,2615202300,17830,17830,17840,17820,129
20250314,142300,2612902890,17830,17820,17860,17820,567
20250314,142200,2602788510,17820,17830,17830,17820,198
20250314,142100,2599258530,17830,17840,17860,17820,258
20250314,142000,2594657020,17830,17830,17860,17830,482
20250314,141900,2586056520,17840,17830,17840,17820,144
20250314,141800,2583488900,17820,17820,17830,17820,112
20250314,141700,2581493050,17830,17810,17830,17810,272
20250314,141600,2576646370,17810,17820,17820,17810,83
20250314,141500,2575168030,17820,17820,17830,17800,324
20250314,141400,2569393050,17820,17820,17830,17820,127
20250314,141300,2567129660,17800,17800,17820,17800,423
20250314,141200,2559594680,17810,17810,17810,17800,341
20250314,141100,2553522680,17820,17810,17830,17800,1285
20250314,141000,2530637070,17810,17820,17830,17810,119
20250314,140900,2528516470,17820,17820,17840,17810,237
20250314,140800,2524292790,17820,17810,17820,17810,372
20250314,140700,2517666070,17810,17820,17820,17810,513
20250314,140600,2508526810,17820,17810,17840,17810,183
20250314,140500,2505264330,17820,17810,17820,17810,263
20250314,140400,2500578640,17830,17820,17830,17820,258
20250314,140300,2495979440,17820,17830,17830,17820,189
20250314,140200,2492611220,17820,17820,17830,17820,334
20250314,140100,2486657750,17830,17850,17850,17820,1200
20250314,140000,2465264410,17840,17840,17850,17840,162
20250314,135900,2462374070,17840,17830,17840,17830,85
20250314,135800,2460858010,17840,17840,17840,17830,196
20250314,135700,2457361470,17830,17840,17840,17830,124
20250314,135600,2455150110,17850,17850,17860,17840,1146
20250314,135500,2434694730,17850,17860,17870,17850,128
20250314,135400,2432408840,17870,17850,17870,17850,227
20250314,135300,2428354890,17860,17860,17870,17850,651
20250314,135200,2416727440,17860,17860,17880,17850,636
20250314,135100,2405368370,17860,17870,17880,17850,262
20250314,135000,2400688310,17870,17840,17870,17840,793
20250314,134900,2386529640,17840,17840,17850,17840,663
20250314,134800,2374701480,17830,17840,17840,17830,245
20250314,134700,2370331140,17840,17850,17850,17840,103
20250314,134600,2368493570,17840,17840,17850,17840,265
20250314,134500,2363764420,17840,17850,17850,17840,291
20250314,134400,2358571140,17840,17830,17850,17830,41
20250314,134300,2357839860,17830,17830,17850,17820,297
20250314,134200,2352541810,17830,17830,17830,17820,195
20250314,134100,2349064970,17830,17820,17830,17820,135
20250314,134000,2346658960,17820,17820,17830,17820,123
20250314,133900,2344466780,17830,17830,17830,17820,105
20250314,133800,2342594950,17830,17820,17830,17820,73
20250314,133700,2341293430,17830,17840,17840,17830,149
20250314,133600,2338636450,17840,17830,17860,17830,968
20250314,133500,2321358850,17830,17830,17840,17830,412
20250314,133400,2314010500,17830,17830,17840,17830,297
20250314,133300,2308714710,17830,17840,17850,17830,1009
20250314,133200,2290715300,17840,17850,17860,17840,325
20250314,133100,2284914680,17850,17880,17880,17850,153
20250314,133000,2282182910,17850,17890,17890,17850,661
20250314,132900,2270375970,17870,17850,17900,17850,181
20250314,132800,2267137450,17850,17850,17870,17850,225
20250314,132700,2263118650,17850,17870,17870,17850,225
20250314,132600,2259100010,17860,17870,17900,17860,62
20250314,132500,2257991450,17860,17890,17900,17860,76
20250314,132400,2256632600,17890,17860,17890,17860,149
20250314,132300,2253969440,17860,17870,17870,17860,134
20250314,132200,2251575700,17860,17870,17870,17860,122
20250314,132100,2249396730,17870,17880,17880,17860,77
20250314,132000,2248020120,17890,17870,17890,17860,144
20250314,131900,2245447190,17860,17880,17890,17860,39
20250314,131800,2244750470,17870,17900,17910,17870,108
20250314,131700,2242818850,17890,17910,17910,17890,30
20250314,131600,2242281590,17870,17910,17920,17870,75
20250314,131500,2240939290,17860,17880,17920,17860,473
20250314,131400,2232474890,17860,17900,17920,17860,68
20250314,131300,2231257830,17900,17850,17900,17850,123
20250314,131200,2229060860,17850,17880,17920,17850,213
20250314,131100,2225251820,17880,17870,17880,17850,284
20250314,131000,2220178690,17860,17880,17880,17860,21
20250314,130900,2219803610,17860,17860,17870,17850,125
20250314,130800,2217570930,17860,17880,17880,17840,198
20250314,130700,2214031790,17840,17900,17900,17840,1380
20250314,130600,2189404790,17850,17890,17900,17850,197
20250314,130500,2185881170,17850,17870,17900,17850,1608
20250314,130400,2157106240,17860,17870,17870,17850,182
20250314,130300,2153854950,17870,17860,17880,17850,78
20250314,130200,2152461410,17870,17870,17870,17850,305
20250314,130100,2147014400,17870,17860,17870,17850,330
20250314,130000,2141121560,17870,17870,17870,17860,88
20250314,125900,2139549470,17880,17880,17880,17870,36
20250314,125800,2138905800,17880,17890,17890,17860,40
20250314,125700,2138190670,17890,17880,17890,17860,333
20250314,125600,2132237760,17860,17870,17880,17850,202
20250314,125500,2128628260,17860,17840,17870,17840,379
20250314,125400,2121860140,17840,17850,17850,17840,1040
20250314,125300,2103306140,17860,17850,17890,17850,603
20250314,125200,2092531350,17850,17850,17860,17850,386
20250314,125100,2085641020,17860,17850,17860,17850,73
20250314,125000,2084337900,17860,17860,17860,17850,63
20250314,124900,2083212930,17850,17860,17860,17850,110
20250314,124800,2081249150,17850,17850,17860,17850,136
20250314,124700,2078821400,17850,17850,17860,17850,101
20250314,124600,2077018240,17850,17860,17870,17850,145
20250314,124500,2074428320,17860,17870,17870,17860,57
20250314,124400,2073410200,17860,17870,17880,17860,330
20250314,124300,2067512760,17870,17860,17870,17860,106
20250314,124200,2065619280,17860,17870,17870,17860,57
20250314,124100,2064600930,17860,17860,17900,17860,1093
20250314,124000,2045062830,17860,17870,17870,17860,505
20250314,123900,2036042140,17860,17870,17870,17860,180
20250314,123800,2032826180,17860,17870,17870,17860,341
20250314,123700,2026735330,17870,17870,17900,17870,56
20250314,123600,2025734440,17890,17870,17890,17870,349
20250314,123500,2019493770,17870,17870,17880,17850,220
20250314,123400,2015562170,17850,17880,17880,17850,34
20250314,123300,2014954610,17870,17860,17880,17850,397
20250314,123200,2007861890,17870,17860,17880,17850,934
20250314,123100,1991182220,17860,17880,17890,17860,108
20250314,123000,1989251650,17910,17880,17910,17880,1390
20250314,122900,1964365960,17880,17890,17890,17880,145
20250314,122800,1961773050,17880,17880,17880,17880,132
20250314,122700,1959412890,17890,17880,17890,17870,93
20250314,122600,1957750020,17870,17870,17880,17870,101
20250314,122500,1955944850,17870,17850,17870,17850,166
20250314,122400,1952980850,17850,17850,17860,17850,142
20250314,122300,1950445210,17850,17850,17860,17850,492
20250314,122200,1941662730,17840,17840,17850,17840,124
20250314,122100,1939450240,17840,17840,17850,17840,163
20250314,122000,1936541690,17850,17850,17850,17840,882
20250314,121900,1920806430,17850,17840,17850,17840,106
20250314,121800,1918914690,17840,17840,17850,17840,68
20250314,121700,1917701270,17840,17850,17850,17840,197
20250314,121600,1914185150,17850,17850,17850,17840,336
20250314,121500,1908190110,17850,17840,17850,17840,39
20250314,121400,1907494040,17850,17840,17850,17840,137
20250314,121300,1905049900,17850,17850,17850,17840,94
20250314,121200,1903372490,17840,17840,17850,17840,84
20250314,121100,1901873630,17840,17840,17850,17840,101
20250314,121000,1900071720,17850,17840,17850,17840,289
20250314,120900,1894914150,17850,17850,17850,17840,141
20250314,120800,1892398360,17850,17840,17850,17840,170
20250314,120700,1889365090,17840,17840,17850,17840,171
20250314,120600,1886314210,17850,17850,17850,17840,139
20250314,120500,1883834080,17850,17850,17850,17840,113
20250314,120400,1881818040,17850,17850,17850,17840,88
20250314,120300,1880247810,17850,17850,17850,17850,6
20250314,120200,1880140710,17840,17840,17850,17840,129
20250314,120100,1877839040,17840,17850,17860,17840,413
20250314,120000,1870467180,17860,17860,17860,17850,68
20250314,115900,1869252760,17860,17850,17860,17850,84
20250314,115800,1867753060,17860,17890,17890,17850,546
20250314,115700,1857992110,17890,17890,17890,17880,35
20250314,115600,1857366110,17880,17890,17890,17880,112
20250314,115500,1855363040,17890,17870,17890,17870,112
20250314,115400,1853361070,17880,17880,17880,17870,93
20250314,115300,1851698650,17870,17880,17880,17870,64
20250314,115200,1850554640,17870,17880,17880,17870,115
20250314,115100,1848499190,17880,17890,17890,17880,30
20250314,115000,1847962660,17890,17890,17890,17870,109
20250314,114900,1846013320,17880,17890,17890,17880,168
20250314,114800,1843008340,17880,17890,17890,17880,87
20250314,114700,1841452080,17880,17890,17900,17880,93
20250314,114600,1839788560,17880,17880,17890,17880,99
20250314,114500,1838017930,17870,17870,17890,17870,91
20250314,114400,1836391030,17870,17880,17880,17870,57
20250314,114300,1835371930,17880,17870,17880,17850,630
20250314,114200,1824114340,17860,17860,17860,17850,70
20250314,114100,1822864160,17860,17860,17860,17860,77
20250314,114000,1821488940,17850,17850,17860,17850,59
20250314,113900,1820435570,17860,17850,17860,17850,145
20250314,113800,1817846390,17850,17860,17860,17850,123
20250314,113700,1815650580,17860,17850,17860,17840,71
20250314,113600,1814383090,17860,17850,17860,17850,111
20250314,113500,1812401480,17850,17860,17860,17850,154
20250314,113400,1809651590,17860,17850,17860,17850,86
20250314,113300,1808115990,17860,17850,17860,17840,147
20250314,113200,1805491990,17850,17850,17850,17840,117
20250314,113100,1803404180,17840,17840,17850,17840,51
20250314,113000,1802494100,17850,17810,17860,17810,947
20250314,112900,1785597990,17810,17810,17820,17800,75
20250314,112800,1784262240,17810,17800,17820,17800,139
20250314,112700,1781787010,17810,17800,17810,17800,156
20250314,112600,1779008760,17810,17810,17810,17800,113
20250314,112500,1776996530,17800,17810,17810,17800,78
20250314,112400,1775607730,17800,17810,17810,17800,703
20250314,112300,1763093920,17810,17810,17810,17800,124
20250314,112200,1760886020,17810,17800,17810,17780,2439
20250314,112100,1717480810,17800,17810,17810,17790,463
20250314,112000,1709238140,17800,17810,17810,17800,1205
20250314,111900,1687788550,17800,17800,17810,17800,185
20250314,111800,1684494600,17800,17800,17810,17790,241
20250314,111700,1680204240,17790,17800,17800,17790,70
20250314,111600,1678958820,17800,17800,17800,17790,54
20250314,111500,1677997680,17800,17800,17810,17790,93
20250314,111400,1676341920,17800,17820,17820,17800,172
20250314,111300,1673279060,17820,17810,17820,17810,191
20250314,111200,1669876830,17810,17820,17820,17810,86
20250314,111100,1668344960,17820,17830,17830,17790,191
20250314,111000,1664939950,17790,17810,17850,17790,490
20250314,110900,1656206480,17810,17790,17870,17770,1527
20250314,110800,1628991330,17780,17770,17790,17770,71
20250314,110700,1627728720,17780,17780,17790,17780,78
20250314,110600,1626341380,17780,17790,17790,17780,29
20250314,110500,1625825750,17770,17780,17790,17770,346
20250314,110400,1619674630,17770,17790,17800,17770,605
20250314,110300,1608913070,17790,17810,17810,17780,173
20250314,110200,1605835380,17810,17800,17810,17790,109
20250314,110100,1603895450,17800,17820,17830,17790,84
20250314,110000,1602398900,17810,17790,17810,17790,147
20250314,105900,1599780990,17810,17810,17810,17790,159
20250314,105800,1596949620,17780,17780,17810,17780,78
20250314,105700,1595562380,17790,17790,17790,17780,55
20250314,105600,1594584180,17780,17780,17780,17780,88
20250314,105500,1593019540,17780,17780,17780,17770,603
20250314,105400,1582301640,17770,17790,17790,17770,759
20250314,105300,1568803970,17800,17800,17810,17800,76
20250314,105200,1567451010,17800,17810,17810,17790,428
20250314,105100,1559830570,17800,17790,17800,17790,276
20250314,105000,1554918290,17790,17800,17800,17790,126
20250314,104900,1552676230,17810,17800,17810,17800,148
20250314,104800,1550041250,17810,17810,17810,17790,255
20250314,104700,1545501040,17790,17820,17820,17780,296
20250314,104600,1540228370,17820,17820,17820,17800,259
20250314,104500,1535613810,17820,17810,17820,17790,275
20250314,104400,1530716910,17810,17790,17810,17780,657
20250314,104300,1519027520,17790,17790,17790,17780,94
20250314,104200,1517355420,17780,17790,17800,17780,280
20250314,104100,1512374550,17790,17770,17790,17770,148
20250314,104000,1509742820,17780,17800,17800,17780,309
20250314,103900,1504245150,17790,17800,17800,17790,125
20250314,103800,1502020390,17800,17790,17810,17790,1178
20250314,103700,1481052800,17800,17800,17800,17800,23
20250314,103600,1480643400,17790,17790,17800,17790,374
20250314,103500,1473987470,17790,17780,17800,17780,519
20250314,103400,1464756460,17780,17770,17780,17770,22
20250314,103300,1464365510,17770,17780,17780,17770,30
20250314,103200,1463832340,17780,17760,17780,17750,665
20250314,103100,1452017090,17760,17750,17770,17750,670
20250314,103000,1440124410,17750,17770,17770,17740,1514
20250314,102900,1413232810,17770,17760,17770,17760,49
20250314,102800,1412362320,17770,17790,17790,17760,596
20250314,102700,1401767230,17790,17790,17790,17780,237
20250314,102600,1397551670,17790,17790,17800,17780,1583
20250314,102500,1369394560,17790,17800,17800,17780,731
20250314,102400,1356389520,17800,17800,17810,17790,720
20250314,102300,1343573870,17800,17810,17810,17790,77
20250314,102200,1342203740,17810,17790,17810,17770,446
20250314,102100,1334269440,17790,17790,17790,17770,134
20250314,102000,1331886210,17790,17770,17790,17770,333
20250314,101900,1325964670,17790,17800,17800,17770,1581
20250314,101800,1297861810,17800,17790,17800,17780,322
20250314,101700,1292133440,17790,17780,17790,17780,123
20250314,101600,1289946370,17790,17790,17790,17770,263
20250314,101500,1285268560,17790,17790,17790,17780,68
20250314,101400,1284059310,17780,17800,17800,17780,82
20250314,101300,1282600940,17800,17810,17810,17780,765
20250314,101200,1268991680,17810,17800,17810,17790,277
20250314,101100,1264062140,17800,17790,17800,17780,154
20250314,101000,1261322530,17800,17810,17810,17780,2142
20250314,100900,1223199120,17810,17820,17820,17800,1396
20250314,100800,1198337500,17820,17840,17850,17820,642
20250314,100700,1186890930,17830,17840,17860,17820,690
20250314,100600,1174585490,17850,17840,17850,17840,162
20250314,100500,1171695310,17840,17860,17860,17840,247
20250314,100400,1167287050,17850,17880,17880,17850,269
20250314,100300,1162481520,17870,17880,17890,17870,173
20250314,100200,1159388600,17890,17890,17890,17880,85
20250314,100100,1157868150,17880,17890,17890,17880,162
20250314,100000,1154970210,17890,17870,17910,17870,324
20250314,095900,1149178020,17880,17870,17880,17870,368
20250314,095800,1142601320,17880,17880,17880,17870,198
20250314,095700,1139062230,17880,17880,17890,17880,424
20250314,095600,1131480750,17890,17900,17900,17880,104
20250314,095500,1129620220,17890,17890,17900,17880,726
20250314,095400,1116637160,17890,17880,17900,17880,1134
20250314,095300,1096341570,17890,17880,17890,17880,589
20250314,095200,1085810080,17880,17900,17900,17880,8
20250314,095100,1085666960,17890,17890,17900,17880,205
20250314,095000,1082000270,17890,17900,17900,17890,172
20250314,094900,1078922800,17890,17850,17910,17850,305
20250314,094800,1073466320,17850,17850,17860,17850,111
20250314,094700,1071484890,17810,17860,17870,17810,257
20250314,094600,1066897210,17870,17780,17870,17780,312
20250314,094500,1061334770,17780,17820,17820,17780,3367
20250314,094400,1001401620,17820,17810,17820,17810,282
20250314,094300,996378580,17810,17810,17820,17810,613
20250314,094200,985459830,17810,17850,17850,17810,2095
20250314,094100,948109520,17840,17870,17870,17840,113
20250314,094000,946092700,17830,17820,17860,17810,843
20250314,093900,931056650,17820,17810,17820,17810,209
20250314,093800,927333490,17810,17850,17850,17810,1033
20250314,093700,908917040,17850,17870,17880,17850,633
20250314,093600,897601360,17860,17910,17910,17860,1312
20250314,093500,874141370,17890,17900,17910,17890,390
20250314,093400,867161930,17890,17900,17900,17890,223
20250314,093300,863172270,17890,17910,17910,17890,193
20250314,093200,859717990,17900,17900,17910,17890,183
20250314,093100,856442260,17900,17910,17910,17900,340
20250314,093000,850355435,17900,17920,17920,17900,541
20250314,092900,840664985,17930,17900,17930,17900,312
20250314,092800,835076200,17910,17920,17930,17900,849
20250314,092700,819866580,17920,18000,18000,17920,1368
20250314,092600,795285360,17990,18000,18010,17990,274
20250314,092500,790352970,18000,18000,18010,18000,72
20250314,092400,789056820,18000,18000,18000,17970,916
20250314,092300,772572350,18000,18040,18050,18000,1651
20250314,092200,742799190,18050,18080,18090,18050,403
20250314,092100,735520090,18080,18060,18090,18060,303
20250314,092000,730043940,18070,18070,18090,18070,202
20250314,091900,726392600,18070,18100,18110,18070,592
20250314,091800,715689370,18110,18020,18120,18020,10526
20250314,091700,525371970,18020,17990,18020,17990,1150
20250314,091600,504674210,17990,18000,18000,17960,162
20250314,091500,501760440,17950,18020,18020,17950,1447
20250314,091400,475735360,18030,18030,18040,18010,315
20250314,091300,470056670,18030,18000,18040,18000,130
20250314,091200,467713420,17950,18070,18070,17800,2487
20250314,091100,423085830,18070,18000,18080,17990,6843
20250314,091000,299655990,17980,17990,18010,17960,1540
20250314,090900,271948080,17990,18060,18080,17990,3970
20250314,090800,200339100,18040,17950,18100,17950,3597
20250314,090700,135512370,17960,17900,18010,17860,1470
20250314,090600,109137770,17900,17830,17900,17810,1151
20250314,090500,88604560,17820,17830,17840,17820,1060
20250314,090400,69706280,17820,17810,17830,17800,1367
20250314,090300,45355300,17810,17750,17830,17750,608
20250314,090200,34535970,17810,17760,17810,17750,297
20250314,090100,29260090,17690,17780,17780,17690,1006
20250314,090000,11430400,17770,17750,17770,17740,644
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184800 3397782540 17780 17780 17780 17780 12230
3 20250314 184700 3397782540 17780 17780 17780 17780 0
4 20250314 184600 3397782540 17780 17780 17780 17780 0
5 20250314 184500 3397782540 17780 17780 17780 17780 0
6 20250314 184400 3397782540 17780 17780 17780 17780 0
7 20250314 184300 3397782540 17780 17780 17780 17780 0
8 20250314 184200 3397782540 17780 17780 17780 17780 0
9 20250314 184100 3397782540 17780 17780 17780 17780 0
10 20250314 184000 3397782540 17780 17780 17780 17780 0
11 20250314 183900 3397782540 17780 17780 17780 17780 0
12 20250314 183800 3397782540 17780 17780 17780 17780 0
13 20250314 183700 3397782540 17780 17780 17780 17780 0
14 20250314 183600 3397782540 17780 17780 17780 17780 0
15 20250314 183500 3397782540 17780 17780 17780 17780 0
16 20250314 183400 3397782540 17780 17780 17780 17780 0
17 20250314 183300 3397782540 17780 17780 17780 17780 0
18 20250314 183200 3397782540 17780 17780 17780 17780 0
19 20250314 183100 3397782540 17780 17780 17780 17780 0
20 20250314 183000 3397782540 17780 17780 17780 17780 0
21 20250314 182900 3397782540 17780 17780 17780 17780 0
22 20250314 182800 3397782540 17780 17780 17780 17780 0
23 20250314 182700 3397782540 17780 17780 17780 17780 0
24 20250314 182600 3397782540 17780 17780 17780 17780 0
25 20250314 182500 3397782540 17780 17780 17780 17780 0
26 20250314 182400 3397782540 17780 17780 17780 17780 0
27 20250314 182300 3397782540 17780 17780 17780 17780 0
28 20250314 182200 3397782540 17780 17780 17780 17780 0
29 20250314 182100 3397782540 17780 17780 17780 17780 0
30 20250314 182000 3397782540 17780 17780 17780 17780 0
31 20250314 181900 3397782540 17780 17780 17780 17780 0
32 20250314 181800 3397782540 17780 17780 17780 17780 12230
33 20250314 181700 3397782540 17780 17780 17780 17780 0
34 20250314 181600 3397782540 17780 17780 17780 17780 0
35 20250314 181500 3397782540 17780 17780 17780 17780 0
36 20250314 181400 3397782540 17780 17780 17780 17780 0
37 20250314 181300 3397782540 17780 17780 17780 17780 0
38 20250314 181200 3397782540 17780 17780 17780 17780 0
39 20250314 181100 3397782540 17780 17780 17780 17780 0
40 20250314 181000 3397782540 17780 17780 17780 17780 0
41 20250314 180900 3397782540 17780 17780 17780 17780 0
42 20250314 180800 3397782540 17780 17780 17780 17780 0
43 20250314 180700 3397782540 17780 17780 17780 17780 0
44 20250314 180600 3397782540 17780 17780 17780 17780 0
45 20250314 180500 3397782540 17780 17780 17780 17780 0
46 20250314 180400 3397782540 17780 17780 17780 17780 0
47 20250314 180300 3397782540 17780 17780 17780 17780 0
48 20250314 180200 3397782540 17780 17780 17780 17780 0
49 20250314 180100 3397782540 17780 17780 17780 17780 0
50 20250314 180000 3397782540 17780 17780 17780 17780 0
51 20250314 175900 3397782540 17780 17780 17780 17780 0
52 20250314 175800 3397782540 17780 17780 17780 17780 0
53 20250314 175700 3397782540 17780 17780 17780 17780 0
54 20250314 175600 3397782540 17780 17780 17780 17780 0
55 20250314 175500 3397782540 17780 17780 17780 17780 0
56 20250314 175400 3397782540 17780 17780 17780 17780 0
57 20250314 175300 3397782540 17780 17780 17780 17780 0
58 20250314 175200 3397782540 17780 17780 17780 17780 0
59 20250314 175100 3397782540 17780 17780 17780 17780 0
60 20250314 175000 3397782540 17780 17780 17780 17780 0
61 20250314 174900 3397782540 17780 17780 17780 17780 0
62 20250314 174800 3397782540 17780 17780 17780 17780 12230
63 20250314 174700 3397782540 17780 17780 17780 17780 0
64 20250314 174600 3397782540 17780 17780 17780 17780 0
65 20250314 174500 3397782540 17780 17780 17780 17780 0
66 20250314 174400 3397782540 17780 17780 17780 17780 0
67 20250314 174300 3397782540 17780 17780 17780 17780 0
68 20250314 174200 3397782540 17780 17780 17780 17780 0
69 20250314 174100 3397782540 17780 17780 17780 17780 0
70 20250314 174000 3397782540 17780 17780 17780 17780 0
71 20250314 173900 3397782540 17780 17780 17780 17780 0
72 20250314 173800 3397782540 17780 17780 17780 17780 0
73 20250314 173700 3397782540 17780 17780 17780 17780 0
74 20250314 173600 3397782540 17780 17780 17780 17780 0
75 20250314 173500 3397782540 17780 17780 17780 17780 0
76 20250314 173400 3397782540 17780 17780 17780 17780 0
77 20250314 173300 3397782540 17780 17780 17780 17780 0
78 20250314 173200 3397782540 17780 17780 17780 17780 0
79 20250314 173100 3397782540 17780 17780 17780 17780 0
80 20250314 173000 3397782540 17780 17780 17780 17780 0
81 20250314 172900 3397782540 17780 17780 17780 17780 0
82 20250314 172800 3397782540 17780 17780 17780 17780 0
83 20250314 172700 3397782540 17780 17780 17780 17780 0
84 20250314 172600 3397782540 17780 17780 17780 17780 0
85 20250314 172500 3397782540 17780 17780 17780 17780 0
86 20250314 172400 3397782540 17780 17780 17780 17780 0
87 20250314 172300 3397782540 17780 17780 17780 17780 0
88 20250314 172200 3397782540 17780 17780 17780 17780 0
89 20250314 172100 3397782540 17780 17780 17780 17780 0
90 20250314 172000 3397782540 17780 17780 17780 17780 0
91 20250314 171900 3397782540 17780 17780 17780 17780 0
92 20250314 171800 3397782540 17780 17780 17780 17780 12230
93 20250314 171700 3397782540 17780 17780 17780 17780 0
94 20250314 171600 3397782540 17780 17780 17780 17780 0
95 20250314 171500 3397782540 17780 17780 17780 17780 0
96 20250314 171400 3397782540 17780 17780 17780 17780 0
97 20250314 171300 3397782540 17780 17780 17780 17780 0
98 20250314 171200 3397782540 17780 17780 17780 17780 0
99 20250314 171100 3397782540 17780 17780 17780 17780 0
100 20250314 171000 3397782540 17780 17780 17780 17780 0
101 20250314 170900 3397782540 17780 17780 17780 17780 0
102 20250314 170800 3397782540 17780 17780 17780 17780 0
103 20250314 170700 3397782540 17780 17780 17780 17780 0
104 20250314 170600 3397782540 17780 17780 17780 17780 0
105 20250314 170500 3397782540 17780 17780 17780 17780 0
106 20250314 170400 3397782540 17780 17780 17780 17780 0
107 20250314 170300 3397782540 17780 17780 17780 17780 0
108 20250314 170200 3397782540 17780 17780 17780 17780 0
109 20250314 170100 3397782540 17780 17780 17780 17780 0
110 20250314 170000 3397782540 17780 17780 17780 17780 0
111 20250314 165900 3397782540 17780 17780 17780 17780 0
112 20250314 165800 3397782540 17780 17780 17780 17780 0
113 20250314 165700 3397782540 17780 17780 17780 17780 0
114 20250314 165600 3397782540 17780 17780 17780 17780 0
115 20250314 165500 3397782540 17780 17780 17780 17780 0
116 20250314 165400 3397782540 17780 17780 17780 17780 0
117 20250314 165300 3397782540 17780 17780 17780 17780 0
118 20250314 165200 3397782540 17780 17780 17780 17780 0
119 20250314 165100 3397782540 17780 17780 17780 17780 0
120 20250314 165000 3397782540 17780 17780 17780 17780 0
121 20250314 164900 3397782540 17780 17780 17780 17780 0
122 20250314 164800 3397782540 17780 17780 17780 17780 12230
123 20250314 164700 3397782540 17780 17780 17780 17780 0
124 20250314 164600 3397782540 17780 17780 17780 17780 0
125 20250314 164500 3397782540 17780 17780 17780 17780 0
126 20250314 164400 3397782540 17780 17780 17780 17780 0
127 20250314 164300 3397782540 17780 17780 17780 17780 0
128 20250314 164200 3397782540 17780 17780 17780 17780 0
129 20250314 164100 3397782540 17780 17780 17780 17780 0
130 20250314 164000 3397782540 17780 17780 17780 17780 0
131 20250314 163900 3397782540 17780 17780 17780 17780 0
132 20250314 163800 3397782540 17780 17780 17780 17780 0
133 20250314 163700 3397782540 17780 17780 17780 17780 0
134 20250314 163600 3397782540 17780 17780 17780 17780 0
135 20250314 163500 3397782540 17780 17780 17780 17780 0
136 20250314 163400 3397782540 17780 17780 17780 17780 0
137 20250314 163300 3397782540 17780 17780 17780 17780 0
138 20250314 163200 3397782540 17780 17780 17780 17780 0
139 20250314 163100 3397782540 17780 17780 17780 17780 0
140 20250314 163000 3397782540 17780 17780 17780 17780 0
141 20250314 162900 3397782540 17780 17780 17780 17780 0
142 20250314 162800 3397782540 17780 17780 17780 17780 0
143 20250314 162700 3397782540 17780 17780 17780 17780 0
144 20250314 162600 3397782540 17780 17780 17780 17780 0
145 20250314 162500 3397782540 17780 17780 17780 17780 0
146 20250314 162400 3397782540 17780 17780 17780 17780 0
147 20250314 162300 3397782540 17780 17780 17780 17780 0
148 20250314 162200 3397782540 17780 17780 17780 17780 0
149 20250314 162100 3397782540 17780 17780 17780 17780 0
150 20250314 162000 3397782540 17780 17780 17780 17780 0
151 20250314 161900 3397782540 17780 17780 17780 17780 0
152 20250314 161800 3397782540 17780 17780 17780 17780 12230
153 20250314 161700 3397782540 17780 17780 17780 17780 0
154 20250314 161600 3397782540 17780 17780 17780 17780 0
155 20250314 161500 3397782540 17780 17780 17780 17780 0
156 20250314 161400 3397782540 17780 17780 17780 17780 0
157 20250314 161300 3397782540 17780 17780 17780 17780 0
158 20250314 161200 3397782540 17780 17780 17780 17780 0
159 20250314 161100 3397782540 17780 17780 17780 17780 0
160 20250314 161000 3397782540 17780 17780 17780 17780 0
161 20250314 160900 3397782540 17780 17780 17780 17780 0
162 20250314 160800 3397782540 17780 17780 17780 17780 0
163 20250314 160700 3397782540 17780 17780 17780 17780 0
164 20250314 160600 3397782540 17780 17780 17780 17780 0
165 20250314 160500 3397782540 17780 17780 17780 17780 0
166 20250314 160400 3397782540 17780 17780 17780 17780 0
167 20250314 160300 3397782540 17780 17780 17780 17780 0
168 20250314 160200 3397782540 17780 17780 17780 17780 0
169 20250314 160100 3397782540 17780 17780 17780 17780 0
170 20250314 160000 3397782540 17780 17780 17780 17780 0
171 20250314 155900 3397782540 17780 17780 17780 17780 0
172 20250314 155800 3397782540 17780 17780 17780 17780 0
173 20250314 155700 3397782540 17780 17780 17780 17780 0
174 20250314 155600 3397782540 17780 17780 17780 17780 0
175 20250314 155500 3397782540 17780 17780 17780 17780 0
176 20250314 155400 3397782540 17780 17780 17780 17780 0
177 20250314 155300 3397782540 17780 17780 17780 17780 0
178 20250314 155200 3397782540 17780 17780 17780 17780 0
179 20250314 155100 3397782540 17780 17780 17780 17780 0
180 20250314 155000 3397782540 17780 17780 17780 17780 0
181 20250314 154900 3397782540 17780 17780 17780 17780 0
182 20250314 154800 3397782540 17780 17780 17780 17780 12230
183 20250314 154700 3397782540 17780 17780 17780 17780 0
184 20250314 154600 3397782540 17780 17780 17780 17780 0
185 20250314 154500 3397782540 17780 17780 17780 17780 0
186 20250314 154400 3397782540 17780 17780 17780 17780 0
187 20250314 154300 3397782540 17780 17780 17780 17780 0
188 20250314 154200 3397782540 17780 17780 17780 17780 0
189 20250314 154100 3397782540 17780 17780 17780 17780 0
190 20250314 154000 3397782540 17780 17780 17780 17780 0
191 20250314 153900 3397782540 17780 17780 17780 17780 0
192 20250314 153800 3397782540 17780 17780 17780 17780 0
193 20250314 153700 3397782540 17780 17780 17780 17780 0
194 20250314 153600 3397782540 17780 17780 17780 17780 0
195 20250314 153500 3397782540 17780 17780 17780 17780 0
196 20250314 153400 3397782540 17780 17780 17780 17780 0
197 20250314 153300 3397782540 17780 17780 17780 17780 0
198 20250314 153200 3397782540 17780 17780 17780 17780 0
199 20250314 153100 3397782540 17780 17780 17780 17780 0
200 20250314 153000 3397782540 17780 17780 17780 17780 12230
201 20250314 152900 3180333140 17800 17800 17800 17800 0
202 20250314 152800 3180333140 17800 17800 17800 17800 0
203 20250314 152700 3180333140 17800 17800 17800 17800 0
204 20250314 152600 3180333140 17800 17800 17800 17800 0
205 20250314 152500 3180333140 17800 17800 17800 17800 0
206 20250314 152400 3180333140 17800 17800 17800 17800 0
207 20250314 152300 3180333140 17800 17800 17800 17800 0
208 20250314 152200 3180333140 17800 17800 17800 17800 0
209 20250314 152100 3180333140 17800 17800 17800 17800 0
210 20250314 152000 3180333140 17800 17800 17800 17800 0
211 20250314 151900 3180333140 17800 17790 17840 17790 692
212 20250314 151800 3168006920 17800 17800 17800 17790 359
213 20250314 151700 3161620240 17790 17800 17810 17790 923
214 20250314 151600 3145193730 17790 17800 17800 17790 1019
215 20250314 151500 3127060750 17790 17780 17800 17780 967
216 20250314 151400 3109852990 17790 17780 17790 17780 320
217 20250314 151300 3104161430 17790 17790 17790 17780 558
218 20250314 151200 3094236030 17780 17785 17800 17780 1305
219 20250314 151100 3071023680 17785 17780 17785 17780 263
220 20250314 151000 3066346800 17780 17810 17810 17780 3337
221 20250314 150900 3006953455 17810 17810 17810 17810 255
222 20250314 150800 3002411905 17810 17820 17820 17810 604
223 20250314 150700 2991651725 17820 17810 17830 17810 617
224 20250314 150600 2980657255 17810 17810 17830 17810 1656
225 20250314 150500 2951146515 17820 17810 17820 17800 513
226 20250314 150400 2942008545 17800 17820 17820 17800 913
227 20250314 150300 2925743175 17810 17810 17820 17810 387
228 20250314 150200 2918849985 17800 17820 17820 17800 509
229 20250314 150100 2909784255 17820 17820 17820 17820 201
230 20250314 150000 2906202435 17820 17810 17830 17800 893
231 20250314 145900 2890295585 17790 17790 17820 17790 469
232 20250314 145800 2881944625 17790 17810 17810 17790 629
233 20250314 145700 2870751675 17800 17800 17810 17800 410
234 20250314 145600 2863452385 17810 17810 17810 17790 307
235 20250314 145500 2857984755 17790 17790 17810 17790 806
236 20250314 145400 2843636915 17790 17790 17800 17790 317
237 20250314 145300 2837994955 17800 17810 17810 17790 380
238 20250314 145200 2831229335 17810 17810 17810 17790 1661
239 20250314 145100 2801661725 17810 17820 17830 17810 807
240 20250314 145000 2787278975 17820 17830 17830 17820 578
241 20250314 144900 2776978465 17820 17830 17830 17820 288
242 20250314 144800 2771844615 17820 17830 17840 17820 367
243 20250314 144700 2765301415 17820 17830 17830 17820 222
244 20250314 144600 2761345345 17830 17830 17830 17820 453
245 20250314 144500 2753269905 17820 17830 17830 17820 285
246 20250314 144400 2748189935 17830 17820 17840 17820 441
247 20250314 144300 2740328565 17820 17820 17830 17810 282
248 20250314 144200 2735303475 17820 17830 17830 17810 299
249 20250314 144100 2729975555 17820 17800 17830 17800 183
250 20250314 144000 2726715495 17800 17820 17830 17800 396
251 20250314 143900 2719658965 17820 17810 17820 17800 461
252 20250314 143800 2711446655 17810 17820 17840 17800 719
253 20250314 143700 2698632015 17820 17830 17840 17820 127
254 20250314 143600 2696368125 17830 17850 17850 17830 444
255 20250314 143500 2688448285 17850 17840 17850 17820 536
256 20250314 143400 2678887385 17840 17820 17880 17820 445
257 20250314 143300 2670943215 17820 17810 17830 17810 467
258 20250314 143200 2662623725 17820 17810 17820 17810 102
259 20250314 143100 2660806865 17810 17800 17810 17800 361
260 20250314 143000 2654378405 17800 17810 17810 17800 295
261 20250314 142900 2649125225 17810 17800 17810 17800 192
262 20250314 142800 2645707355 17800 17820 17825 17800 933
263 20250314 142700 2629093820 17810 17820 17830 17810 202
264 20250314 142600 2625494180 17820 17840 17850 17810 333
265 20250314 142500 2619557500 17840 17840 17860 17830 244
266 20250314 142400 2615202300 17830 17830 17840 17820 129
267 20250314 142300 2612902890 17830 17820 17860 17820 567
268 20250314 142200 2602788510 17820 17830 17830 17820 198
269 20250314 142100 2599258530 17830 17840 17860 17820 258
270 20250314 142000 2594657020 17830 17830 17860 17830 482
271 20250314 141900 2586056520 17840 17830 17840 17820 144
272 20250314 141800 2583488900 17820 17820 17830 17820 112
273 20250314 141700 2581493050 17830 17810 17830 17810 272
274 20250314 141600 2576646370 17810 17820 17820 17810 83
275 20250314 141500 2575168030 17820 17820 17830 17800 324
276 20250314 141400 2569393050 17820 17820 17830 17820 127
277 20250314 141300 2567129660 17800 17800 17820 17800 423
278 20250314 141200 2559594680 17810 17810 17810 17800 341
279 20250314 141100 2553522680 17820 17810 17830 17800 1285
280 20250314 141000 2530637070 17810 17820 17830 17810 119
281 20250314 140900 2528516470 17820 17820 17840 17810 237
282 20250314 140800 2524292790 17820 17810 17820 17810 372
283 20250314 140700 2517666070 17810 17820 17820 17810 513
284 20250314 140600 2508526810 17820 17810 17840 17810 183
285 20250314 140500 2505264330 17820 17810 17820 17810 263
286 20250314 140400 2500578640 17830 17820 17830 17820 258
287 20250314 140300 2495979440 17820 17830 17830 17820 189
288 20250314 140200 2492611220 17820 17820 17830 17820 334
289 20250314 140100 2486657750 17830 17850 17850 17820 1200
290 20250314 140000 2465264410 17840 17840 17850 17840 162
291 20250314 135900 2462374070 17840 17830 17840 17830 85
292 20250314 135800 2460858010 17840 17840 17840 17830 196
293 20250314 135700 2457361470 17830 17840 17840 17830 124
294 20250314 135600 2455150110 17850 17850 17860 17840 1146
295 20250314 135500 2434694730 17850 17860 17870 17850 128
296 20250314 135400 2432408840 17870 17850 17870 17850 227
297 20250314 135300 2428354890 17860 17860 17870 17850 651
298 20250314 135200 2416727440 17860 17860 17880 17850 636
299 20250314 135100 2405368370 17860 17870 17880 17850 262
300 20250314 135000 2400688310 17870 17840 17870 17840 793
301 20250314 134900 2386529640 17840 17840 17850 17840 663
302 20250314 134800 2374701480 17830 17840 17840 17830 245
303 20250314 134700 2370331140 17840 17850 17850 17840 103
304 20250314 134600 2368493570 17840 17840 17850 17840 265
305 20250314 134500 2363764420 17840 17850 17850 17840 291
306 20250314 134400 2358571140 17840 17830 17850 17830 41
307 20250314 134300 2357839860 17830 17830 17850 17820 297
308 20250314 134200 2352541810 17830 17830 17830 17820 195
309 20250314 134100 2349064970 17830 17820 17830 17820 135
310 20250314 134000 2346658960 17820 17820 17830 17820 123
311 20250314 133900 2344466780 17830 17830 17830 17820 105
312 20250314 133800 2342594950 17830 17820 17830 17820 73
313 20250314 133700 2341293430 17830 17840 17840 17830 149
314 20250314 133600 2338636450 17840 17830 17860 17830 968
315 20250314 133500 2321358850 17830 17830 17840 17830 412
316 20250314 133400 2314010500 17830 17830 17840 17830 297
317 20250314 133300 2308714710 17830 17840 17850 17830 1009
318 20250314 133200 2290715300 17840 17850 17860 17840 325
319 20250314 133100 2284914680 17850 17880 17880 17850 153
320 20250314 133000 2282182910 17850 17890 17890 17850 661
321 20250314 132900 2270375970 17870 17850 17900 17850 181
322 20250314 132800 2267137450 17850 17850 17870 17850 225
323 20250314 132700 2263118650 17850 17870 17870 17850 225
324 20250314 132600 2259100010 17860 17870 17900 17860 62
325 20250314 132500 2257991450 17860 17890 17900 17860 76
326 20250314 132400 2256632600 17890 17860 17890 17860 149
327 20250314 132300 2253969440 17860 17870 17870 17860 134
328 20250314 132200 2251575700 17860 17870 17870 17860 122
329 20250314 132100 2249396730 17870 17880 17880 17860 77
330 20250314 132000 2248020120 17890 17870 17890 17860 144
331 20250314 131900 2245447190 17860 17880 17890 17860 39
332 20250314 131800 2244750470 17870 17900 17910 17870 108
333 20250314 131700 2242818850 17890 17910 17910 17890 30
334 20250314 131600 2242281590 17870 17910 17920 17870 75
335 20250314 131500 2240939290 17860 17880 17920 17860 473
336 20250314 131400 2232474890 17860 17900 17920 17860 68
337 20250314 131300 2231257830 17900 17850 17900 17850 123
338 20250314 131200 2229060860 17850 17880 17920 17850 213
339 20250314 131100 2225251820 17880 17870 17880 17850 284
340 20250314 131000 2220178690 17860 17880 17880 17860 21
341 20250314 130900 2219803610 17860 17860 17870 17850 125
342 20250314 130800 2217570930 17860 17880 17880 17840 198
343 20250314 130700 2214031790 17840 17900 17900 17840 1380
344 20250314 130600 2189404790 17850 17890 17900 17850 197
345 20250314 130500 2185881170 17850 17870 17900 17850 1608
346 20250314 130400 2157106240 17860 17870 17870 17850 182
347 20250314 130300 2153854950 17870 17860 17880 17850 78
348 20250314 130200 2152461410 17870 17870 17870 17850 305
349 20250314 130100 2147014400 17870 17860 17870 17850 330
350 20250314 130000 2141121560 17870 17870 17870 17860 88
351 20250314 125900 2139549470 17880 17880 17880 17870 36
352 20250314 125800 2138905800 17880 17890 17890 17860 40
353 20250314 125700 2138190670 17890 17880 17890 17860 333
354 20250314 125600 2132237760 17860 17870 17880 17850 202
355 20250314 125500 2128628260 17860 17840 17870 17840 379
356 20250314 125400 2121860140 17840 17850 17850 17840 1040
357 20250314 125300 2103306140 17860 17850 17890 17850 603
358 20250314 125200 2092531350 17850 17850 17860 17850 386
359 20250314 125100 2085641020 17860 17850 17860 17850 73
360 20250314 125000 2084337900 17860 17860 17860 17850 63
361 20250314 124900 2083212930 17850 17860 17860 17850 110
362 20250314 124800 2081249150 17850 17850 17860 17850 136
363 20250314 124700 2078821400 17850 17850 17860 17850 101
364 20250314 124600 2077018240 17850 17860 17870 17850 145
365 20250314 124500 2074428320 17860 17870 17870 17860 57
366 20250314 124400 2073410200 17860 17870 17880 17860 330
367 20250314 124300 2067512760 17870 17860 17870 17860 106
368 20250314 124200 2065619280 17860 17870 17870 17860 57
369 20250314 124100 2064600930 17860 17860 17900 17860 1093
370 20250314 124000 2045062830 17860 17870 17870 17860 505
371 20250314 123900 2036042140 17860 17870 17870 17860 180
372 20250314 123800 2032826180 17860 17870 17870 17860 341
373 20250314 123700 2026735330 17870 17870 17900 17870 56
374 20250314 123600 2025734440 17890 17870 17890 17870 349
375 20250314 123500 2019493770 17870 17870 17880 17850 220
376 20250314 123400 2015562170 17850 17880 17880 17850 34
377 20250314 123300 2014954610 17870 17860 17880 17850 397
378 20250314 123200 2007861890 17870 17860 17880 17850 934
379 20250314 123100 1991182220 17860 17880 17890 17860 108
380 20250314 123000 1989251650 17910 17880 17910 17880 1390
381 20250314 122900 1964365960 17880 17890 17890 17880 145
382 20250314 122800 1961773050 17880 17880 17880 17880 132
383 20250314 122700 1959412890 17890 17880 17890 17870 93
384 20250314 122600 1957750020 17870 17870 17880 17870 101
385 20250314 122500 1955944850 17870 17850 17870 17850 166
386 20250314 122400 1952980850 17850 17850 17860 17850 142
387 20250314 122300 1950445210 17850 17850 17860 17850 492
388 20250314 122200 1941662730 17840 17840 17850 17840 124
389 20250314 122100 1939450240 17840 17840 17850 17840 163
390 20250314 122000 1936541690 17850 17850 17850 17840 882
391 20250314 121900 1920806430 17850 17840 17850 17840 106
392 20250314 121800 1918914690 17840 17840 17850 17840 68
393 20250314 121700 1917701270 17840 17850 17850 17840 197
394 20250314 121600 1914185150 17850 17850 17850 17840 336
395 20250314 121500 1908190110 17850 17840 17850 17840 39
396 20250314 121400 1907494040 17850 17840 17850 17840 137
397 20250314 121300 1905049900 17850 17850 17850 17840 94
398 20250314 121200 1903372490 17840 17840 17850 17840 84
399 20250314 121100 1901873630 17840 17840 17850 17840 101
400 20250314 121000 1900071720 17850 17840 17850 17840 289
401 20250314 120900 1894914150 17850 17850 17850 17840 141
402 20250314 120800 1892398360 17850 17840 17850 17840 170
403 20250314 120700 1889365090 17840 17840 17850 17840 171
404 20250314 120600 1886314210 17850 17850 17850 17840 139
405 20250314 120500 1883834080 17850 17850 17850 17840 113
406 20250314 120400 1881818040 17850 17850 17850 17840 88
407 20250314 120300 1880247810 17850 17850 17850 17850 6
408 20250314 120200 1880140710 17840 17840 17850 17840 129
409 20250314 120100 1877839040 17840 17850 17860 17840 413
410 20250314 120000 1870467180 17860 17860 17860 17850 68
411 20250314 115900 1869252760 17860 17850 17860 17850 84
412 20250314 115800 1867753060 17860 17890 17890 17850 546
413 20250314 115700 1857992110 17890 17890 17890 17880 35
414 20250314 115600 1857366110 17880 17890 17890 17880 112
415 20250314 115500 1855363040 17890 17870 17890 17870 112
416 20250314 115400 1853361070 17880 17880 17880 17870 93
417 20250314 115300 1851698650 17870 17880 17880 17870 64
418 20250314 115200 1850554640 17870 17880 17880 17870 115
419 20250314 115100 1848499190 17880 17890 17890 17880 30
420 20250314 115000 1847962660 17890 17890 17890 17870 109
421 20250314 114900 1846013320 17880 17890 17890 17880 168
422 20250314 114800 1843008340 17880 17890 17890 17880 87
423 20250314 114700 1841452080 17880 17890 17900 17880 93
424 20250314 114600 1839788560 17880 17880 17890 17880 99
425 20250314 114500 1838017930 17870 17870 17890 17870 91
426 20250314 114400 1836391030 17870 17880 17880 17870 57
427 20250314 114300 1835371930 17880 17870 17880 17850 630
428 20250314 114200 1824114340 17860 17860 17860 17850 70
429 20250314 114100 1822864160 17860 17860 17860 17860 77
430 20250314 114000 1821488940 17850 17850 17860 17850 59
431 20250314 113900 1820435570 17860 17850 17860 17850 145
432 20250314 113800 1817846390 17850 17860 17860 17850 123
433 20250314 113700 1815650580 17860 17850 17860 17840 71
434 20250314 113600 1814383090 17860 17850 17860 17850 111
435 20250314 113500 1812401480 17850 17860 17860 17850 154
436 20250314 113400 1809651590 17860 17850 17860 17850 86
437 20250314 113300 1808115990 17860 17850 17860 17840 147
438 20250314 113200 1805491990 17850 17850 17850 17840 117
439 20250314 113100 1803404180 17840 17840 17850 17840 51
440 20250314 113000 1802494100 17850 17810 17860 17810 947
441 20250314 112900 1785597990 17810 17810 17820 17800 75
442 20250314 112800 1784262240 17810 17800 17820 17800 139
443 20250314 112700 1781787010 17810 17800 17810 17800 156
444 20250314 112600 1779008760 17810 17810 17810 17800 113
445 20250314 112500 1776996530 17800 17810 17810 17800 78
446 20250314 112400 1775607730 17800 17810 17810 17800 703
447 20250314 112300 1763093920 17810 17810 17810 17800 124
448 20250314 112200 1760886020 17810 17800 17810 17780 2439
449 20250314 112100 1717480810 17800 17810 17810 17790 463
450 20250314 112000 1709238140 17800 17810 17810 17800 1205
451 20250314 111900 1687788550 17800 17800 17810 17800 185
452 20250314 111800 1684494600 17800 17800 17810 17790 241
453 20250314 111700 1680204240 17790 17800 17800 17790 70
454 20250314 111600 1678958820 17800 17800 17800 17790 54
455 20250314 111500 1677997680 17800 17800 17810 17790 93
456 20250314 111400 1676341920 17800 17820 17820 17800 172
457 20250314 111300 1673279060 17820 17810 17820 17810 191
458 20250314 111200 1669876830 17810 17820 17820 17810 86
459 20250314 111100 1668344960 17820 17830 17830 17790 191
460 20250314 111000 1664939950 17790 17810 17850 17790 490
461 20250314 110900 1656206480 17810 17790 17870 17770 1527
462 20250314 110800 1628991330 17780 17770 17790 17770 71
463 20250314 110700 1627728720 17780 17780 17790 17780 78
464 20250314 110600 1626341380 17780 17790 17790 17780 29
465 20250314 110500 1625825750 17770 17780 17790 17770 346
466 20250314 110400 1619674630 17770 17790 17800 17770 605
467 20250314 110300 1608913070 17790 17810 17810 17780 173
468 20250314 110200 1605835380 17810 17800 17810 17790 109
469 20250314 110100 1603895450 17800 17820 17830 17790 84
470 20250314 110000 1602398900 17810 17790 17810 17790 147
471 20250314 105900 1599780990 17810 17810 17810 17790 159
472 20250314 105800 1596949620 17780 17780 17810 17780 78
473 20250314 105700 1595562380 17790 17790 17790 17780 55
474 20250314 105600 1594584180 17780 17780 17780 17780 88
475 20250314 105500 1593019540 17780 17780 17780 17770 603
476 20250314 105400 1582301640 17770 17790 17790 17770 759
477 20250314 105300 1568803970 17800 17800 17810 17800 76
478 20250314 105200 1567451010 17800 17810 17810 17790 428
479 20250314 105100 1559830570 17800 17790 17800 17790 276
480 20250314 105000 1554918290 17790 17800 17800 17790 126
481 20250314 104900 1552676230 17810 17800 17810 17800 148
482 20250314 104800 1550041250 17810 17810 17810 17790 255
483 20250314 104700 1545501040 17790 17820 17820 17780 296
484 20250314 104600 1540228370 17820 17820 17820 17800 259
485 20250314 104500 1535613810 17820 17810 17820 17790 275
486 20250314 104400 1530716910 17810 17790 17810 17780 657
487 20250314 104300 1519027520 17790 17790 17790 17780 94
488 20250314 104200 1517355420 17780 17790 17800 17780 280
489 20250314 104100 1512374550 17790 17770 17790 17770 148
490 20250314 104000 1509742820 17780 17800 17800 17780 309
491 20250314 103900 1504245150 17790 17800 17800 17790 125
492 20250314 103800 1502020390 17800 17790 17810 17790 1178
493 20250314 103700 1481052800 17800 17800 17800 17800 23
494 20250314 103600 1480643400 17790 17790 17800 17790 374
495 20250314 103500 1473987470 17790 17780 17800 17780 519
496 20250314 103400 1464756460 17780 17770 17780 17770 22
497 20250314 103300 1464365510 17770 17780 17780 17770 30
498 20250314 103200 1463832340 17780 17760 17780 17750 665
499 20250314 103100 1452017090 17760 17750 17770 17750 670
500 20250314 103000 1440124410 17750 17770 17770 17740 1514
501 20250314 102900 1413232810 17770 17760 17770 17760 49
502 20250314 102800 1412362320 17770 17790 17790 17760 596
503 20250314 102700 1401767230 17790 17790 17790 17780 237
504 20250314 102600 1397551670 17790 17790 17800 17780 1583
505 20250314 102500 1369394560 17790 17800 17800 17780 731
506 20250314 102400 1356389520 17800 17800 17810 17790 720
507 20250314 102300 1343573870 17800 17810 17810 17790 77
508 20250314 102200 1342203740 17810 17790 17810 17770 446
509 20250314 102100 1334269440 17790 17790 17790 17770 134
510 20250314 102000 1331886210 17790 17770 17790 17770 333
511 20250314 101900 1325964670 17790 17800 17800 17770 1581
512 20250314 101800 1297861810 17800 17790 17800 17780 322
513 20250314 101700 1292133440 17790 17780 17790 17780 123
514 20250314 101600 1289946370 17790 17790 17790 17770 263
515 20250314 101500 1285268560 17790 17790 17790 17780 68
516 20250314 101400 1284059310 17780 17800 17800 17780 82
517 20250314 101300 1282600940 17800 17810 17810 17780 765
518 20250314 101200 1268991680 17810 17800 17810 17790 277
519 20250314 101100 1264062140 17800 17790 17800 17780 154
520 20250314 101000 1261322530 17800 17810 17810 17780 2142
521 20250314 100900 1223199120 17810 17820 17820 17800 1396
522 20250314 100800 1198337500 17820 17840 17850 17820 642
523 20250314 100700 1186890930 17830 17840 17860 17820 690
524 20250314 100600 1174585490 17850 17840 17850 17840 162
525 20250314 100500 1171695310 17840 17860 17860 17840 247
526 20250314 100400 1167287050 17850 17880 17880 17850 269
527 20250314 100300 1162481520 17870 17880 17890 17870 173
528 20250314 100200 1159388600 17890 17890 17890 17880 85
529 20250314 100100 1157868150 17880 17890 17890 17880 162
530 20250314 100000 1154970210 17890 17870 17910 17870 324
531 20250314 095900 1149178020 17880 17870 17880 17870 368
532 20250314 095800 1142601320 17880 17880 17880 17870 198
533 20250314 095700 1139062230 17880 17880 17890 17880 424
534 20250314 095600 1131480750 17890 17900 17900 17880 104
535 20250314 095500 1129620220 17890 17890 17900 17880 726
536 20250314 095400 1116637160 17890 17880 17900 17880 1134
537 20250314 095300 1096341570 17890 17880 17890 17880 589
538 20250314 095200 1085810080 17880 17900 17900 17880 8
539 20250314 095100 1085666960 17890 17890 17900 17880 205
540 20250314 095000 1082000270 17890 17900 17900 17890 172
541 20250314 094900 1078922800 17890 17850 17910 17850 305
542 20250314 094800 1073466320 17850 17850 17860 17850 111
543 20250314 094700 1071484890 17810 17860 17870 17810 257
544 20250314 094600 1066897210 17870 17780 17870 17780 312
545 20250314 094500 1061334770 17780 17820 17820 17780 3367
546 20250314 094400 1001401620 17820 17810 17820 17810 282
547 20250314 094300 996378580 17810 17810 17820 17810 613
548 20250314 094200 985459830 17810 17850 17850 17810 2095
549 20250314 094100 948109520 17840 17870 17870 17840 113
550 20250314 094000 946092700 17830 17820 17860 17810 843
551 20250314 093900 931056650 17820 17810 17820 17810 209
552 20250314 093800 927333490 17810 17850 17850 17810 1033
553 20250314 093700 908917040 17850 17870 17880 17850 633
554 20250314 093600 897601360 17860 17910 17910 17860 1312
555 20250314 093500 874141370 17890 17900 17910 17890 390
556 20250314 093400 867161930 17890 17900 17900 17890 223
557 20250314 093300 863172270 17890 17910 17910 17890 193
558 20250314 093200 859717990 17900 17900 17910 17890 183
559 20250314 093100 856442260 17900 17910 17910 17900 340
560 20250314 093000 850355435 17900 17920 17920 17900 541
561 20250314 092900 840664985 17930 17900 17930 17900 312
562 20250314 092800 835076200 17910 17920 17930 17900 849
563 20250314 092700 819866580 17920 18000 18000 17920 1368
564 20250314 092600 795285360 17990 18000 18010 17990 274
565 20250314 092500 790352970 18000 18000 18010 18000 72
566 20250314 092400 789056820 18000 18000 18000 17970 916
567 20250314 092300 772572350 18000 18040 18050 18000 1651
568 20250314 092200 742799190 18050 18080 18090 18050 403
569 20250314 092100 735520090 18080 18060 18090 18060 303
570 20250314 092000 730043940 18070 18070 18090 18070 202
571 20250314 091900 726392600 18070 18100 18110 18070 592
572 20250314 091800 715689370 18110 18020 18120 18020 10526
573 20250314 091700 525371970 18020 17990 18020 17990 1150
574 20250314 091600 504674210 17990 18000 18000 17960 162
575 20250314 091500 501760440 17950 18020 18020 17950 1447
576 20250314 091400 475735360 18030 18030 18040 18010 315
577 20250314 091300 470056670 18030 18000 18040 18000 130
578 20250314 091200 467713420 17950 18070 18070 17800 2487
579 20250314 091100 423085830 18070 18000 18080 17990 6843
580 20250314 091000 299655990 17980 17990 18010 17960 1540
581 20250314 090900 271948080 17990 18060 18080 17990 3970
582 20250314 090800 200339100 18040 17950 18100 17950 3597
583 20250314 090700 135512370 17960 17900 18010 17860 1470
584 20250314 090600 109137770 17900 17830 17900 17810 1151
585 20250314 090500 88604560 17820 17830 17840 17820 1060
586 20250314 090400 69706280 17820 17810 17830 17800 1367
587 20250314 090300 45355300 17810 17750 17830 17750 608
588 20250314 090200 34535970 17810 17760 17810 17750 297
589 20250314 090100 29260090 17690 17780 17780 17690 1006
590 20250314 090000 11430400 17770 17750 17770 17740 644

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,28256,85581490,510868480,1547313339200,0.03
20250311,28255,85581490,507742350,1537899375300,0.03
20250310,28255,85581490,525825550,1592671528900,0.03
20250307,28255,85581490,519609450,1573843601100,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 28256 85581490 510868480 1547313339200 0.03
3 20250311 28255 85581490 507742350 1537899375300 0.03
4 20250310 28255 85581490 525825550 1592671528900 0.03
5 20250307 28255 85581490 519609450 1573843601100 0.03