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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

607
017810/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190500,3460571650,17460,17460,17460,17460,3298
20250311,190400,3460571650,17460,17460,17460,17460,0
20250311,190300,3460571650,17460,17460,17460,17460,0
20250311,190200,3460571650,17460,17460,17460,17460,0
20250311,190100,3460571650,17460,17460,17460,17460,0
20250311,190000,3460571650,17460,17460,17460,17460,0
20250311,185900,3460571650,17460,17460,17460,17460,0
20250311,185800,3460571650,17460,17460,17460,17460,0
20250311,185700,3460571650,17460,17460,17460,17460,0
20250311,185600,3460571650,17460,17460,17460,17460,0
20250311,185500,3460571650,17460,17460,17460,17460,0
20250311,185400,3460571650,17460,17460,17460,17460,0
20250311,185300,3460571650,17460,17460,17460,17460,0
20250311,185200,3460571650,17460,17460,17460,17460,0
20250311,185100,3460571650,17460,17460,17460,17460,0
20250311,185000,3460571650,17460,17460,17460,17460,0
20250311,184900,3460571650,17460,17460,17460,17460,0
20250311,184800,3460571650,17460,17460,17460,17460,0
20250311,184700,3460571650,17460,17460,17460,17460,0
20250311,184600,3460571650,17460,17460,17460,17460,0
20250311,184500,3460571650,17460,17460,17460,17460,0
20250311,184400,3460571650,17460,17460,17460,17460,0
20250311,184300,3460571650,17460,17460,17460,17460,0
20250311,184200,3460571650,17460,17460,17460,17460,0
20250311,184100,3460571650,17460,17460,17460,17460,0
20250311,184000,3460571650,17460,17460,17460,17460,0
20250311,183900,3460571650,17460,17460,17460,17460,0
20250311,183800,3460571650,17460,17460,17460,17460,0
20250311,183700,3460571650,17460,17460,17460,17460,0
20250311,183600,3460571650,17460,17460,17460,17460,0
20250311,183500,3460571650,17460,17460,17460,17460,3298
20250311,183400,3460571650,17460,17460,17460,17460,0
20250311,183300,3460571650,17460,17460,17460,17460,0
20250311,183200,3460571650,17460,17460,17460,17460,0
20250311,183100,3460571650,17460,17460,17460,17460,0
20250311,183000,3460571650,17460,17460,17460,17460,0
20250311,182900,3460571650,17460,17460,17460,17460,0
20250311,182800,3460571650,17460,17460,17460,17460,0
20250311,182700,3460571650,17460,17460,17460,17460,0
20250311,182600,3460571650,17460,17460,17460,17460,0
20250311,182500,3460571650,17460,17460,17460,17460,0
20250311,182400,3460571650,17460,17460,17460,17460,0
20250311,182300,3460571650,17460,17460,17460,17460,0
20250311,182200,3460571650,17460,17460,17460,17460,0
20250311,182100,3460571650,17460,17460,17460,17460,0
20250311,182000,3460571650,17460,17460,17460,17460,0
20250311,181900,3460571650,17460,17460,17460,17460,0
20250311,181800,3460571650,17460,17460,17460,17460,0
20250311,181700,3460571650,17460,17460,17460,17460,0
20250311,181600,3460571650,17460,17460,17460,17460,0
20250311,181500,3460571650,17460,17460,17460,17460,0
20250311,181400,3460571650,17460,17460,17460,17460,0
20250311,181300,3460571650,17460,17460,17460,17460,0
20250311,181200,3460571650,17460,17460,17460,17460,0
20250311,181100,3460571650,17460,17460,17460,17460,0
20250311,181000,3460571650,17460,17460,17460,17460,0
20250311,180900,3460571650,17460,17460,17460,17460,0
20250311,180800,3460571650,17460,17460,17460,17460,0
20250311,180700,3460571650,17460,17460,17460,17460,0
20250311,180600,3460571650,17460,17460,17460,17460,0
20250311,180500,3460571650,17460,17460,17460,17460,3298
20250311,180400,3460571650,17460,17460,17460,17460,0
20250311,180300,3460571650,17460,17460,17460,17460,0
20250311,180200,3460571650,17460,17460,17460,17460,0
20250311,180100,3460571650,17460,17460,17460,17460,0
20250311,180000,3460571650,17460,17460,17460,17460,0
20250311,175900,3460571650,17460,17460,17460,17460,0
20250311,175800,3460571650,17460,17460,17460,17460,0
20250311,175700,3460571650,17460,17460,17460,17460,0
20250311,175600,3460571650,17460,17460,17460,17460,0
20250311,175500,3460571650,17460,17460,17460,17460,0
20250311,175400,3460571650,17460,17460,17460,17460,0
20250311,175300,3460571650,17460,17460,17460,17460,0
20250311,175200,3460571650,17460,17460,17460,17460,0
20250311,175100,3460571650,17460,17460,17460,17460,0
20250311,175000,3460571650,17460,17460,17460,17460,0
20250311,174900,3460571650,17460,17460,17460,17460,0
20250311,174800,3460571650,17460,17460,17460,17460,0
20250311,174700,3460571650,17460,17460,17460,17460,0
20250311,174600,3460571650,17460,17460,17460,17460,0
20250311,174500,3460571650,17460,17460,17460,17460,0
20250311,174400,3460571650,17460,17460,17460,17460,0
20250311,174300,3460571650,17460,17460,17460,17460,0
20250311,174200,3460571650,17460,17460,17460,17460,0
20250311,174100,3460571650,17460,17460,17460,17460,0
20250311,174000,3460571650,17460,17460,17460,17460,0
20250311,173900,3460571650,17460,17460,17460,17460,0
20250311,173800,3460571650,17460,17460,17460,17460,0
20250311,173700,3460571650,17460,17460,17460,17460,0
20250311,173600,3460571650,17460,17460,17460,17460,0
20250311,173500,3460571650,17460,17460,17460,17460,3298
20250311,173400,3460571650,17460,17460,17460,17460,0
20250311,173300,3460571650,17460,17460,17460,17460,0
20250311,173200,3460571650,17460,17460,17460,17460,0
20250311,173100,3460571650,17460,17460,17460,17460,0
20250311,173000,3460571650,17460,17460,17460,17460,0
20250311,172900,3460571650,17460,17460,17460,17460,0
20250311,172800,3460571650,17460,17460,17460,17460,0
20250311,172700,3460571650,17460,17460,17460,17460,0
20250311,172600,3460571650,17460,17460,17460,17460,0
20250311,172500,3460571650,17460,17460,17460,17460,0
20250311,172400,3460571650,17460,17460,17460,17460,0
20250311,172300,3460571650,17460,17460,17460,17460,0
20250311,172200,3460571650,17460,17460,17460,17460,0
20250311,172100,3460571650,17460,17460,17460,17460,0
20250311,172000,3460571650,17460,17460,17460,17460,0
20250311,171900,3460571650,17460,17460,17460,17460,0
20250311,171800,3460571650,17460,17460,17460,17460,0
20250311,171700,3460571650,17460,17460,17460,17460,0
20250311,171600,3460571650,17460,17460,17460,17460,0
20250311,171500,3460571650,17460,17460,17460,17460,0
20250311,171400,3460571650,17460,17460,17460,17460,0
20250311,171300,3460571650,17460,17460,17460,17460,0
20250311,171200,3460571650,17460,17460,17460,17460,0
20250311,171100,3460571650,17460,17460,17460,17460,0
20250311,171000,3460571650,17460,17460,17460,17460,0
20250311,170900,3460571650,17460,17460,17460,17460,0
20250311,170800,3460571650,17460,17460,17460,17460,0
20250311,170700,3460571650,17460,17460,17460,17460,0
20250311,170600,3460571650,17460,17460,17460,17460,0
20250311,170500,3460571650,17460,17460,17460,17460,3298
20250311,170400,3460571650,17460,17460,17460,17460,0
20250311,170300,3460571650,17460,17460,17460,17460,0
20250311,170200,3460571650,17460,17460,17460,17460,0
20250311,170100,3460571650,17460,17460,17460,17460,0
20250311,170000,3460571650,17460,17460,17460,17460,0
20250311,165900,3460571650,17460,17460,17460,17460,0
20250311,165800,3460571650,17460,17460,17460,17460,0
20250311,165700,3460571650,17460,17460,17460,17460,0
20250311,165600,3460571650,17460,17460,17460,17460,0
20250311,165500,3460571650,17460,17460,17460,17460,0
20250311,165400,3460571650,17460,17460,17460,17460,0
20250311,165300,3460571650,17460,17460,17460,17460,0
20250311,165200,3460571650,17460,17460,17460,17460,0
20250311,165100,3460571650,17460,17460,17460,17460,0
20250311,165000,3460571650,17460,17460,17460,17460,0
20250311,164900,3460571650,17460,17460,17460,17460,0
20250311,164800,3460571650,17460,17460,17460,17460,0
20250311,164700,3460571650,17460,17460,17460,17460,0
20250311,164600,3460571650,17460,17460,17460,17460,0
20250311,164500,3460571650,17460,17460,17460,17460,0
20250311,164400,3460571650,17460,17460,17460,17460,0
20250311,164300,3460571650,17460,17460,17460,17460,0
20250311,164200,3460571650,17460,17460,17460,17460,0
20250311,164100,3460571650,17460,17460,17460,17460,0
20250311,164000,3460571650,17460,17460,17460,17460,0
20250311,163900,3460571650,17460,17460,17460,17460,0
20250311,163800,3460571650,17460,17460,17460,17460,0
20250311,163700,3460571650,17460,17460,17460,17460,0
20250311,163600,3460571650,17460,17460,17460,17460,0
20250311,163500,3460571650,17460,17460,17460,17460,3298
20250311,163400,3460571650,17460,17460,17460,17460,0
20250311,163300,3460571650,17460,17460,17460,17460,0
20250311,163200,3460571650,17460,17460,17460,17460,0
20250311,163100,3460571650,17460,17460,17460,17460,0
20250311,163000,3460571650,17460,17460,17460,17460,0
20250311,162900,3460571650,17460,17460,17460,17460,0
20250311,162800,3460571650,17460,17460,17460,17460,0
20250311,162700,3460571650,17460,17460,17460,17460,0
20250311,162600,3460571650,17460,17460,17460,17460,0
20250311,162500,3460571650,17460,17460,17460,17460,0
20250311,162400,3460571650,17460,17460,17460,17460,0
20250311,162300,3460571650,17460,17460,17460,17460,0
20250311,162200,3460571650,17460,17460,17460,17460,0
20250311,162100,3460571650,17460,17460,17460,17460,0
20250311,162000,3460571650,17460,17460,17460,17460,0
20250311,161900,3460571650,17460,17460,17460,17460,0
20250311,161800,3460571650,17460,17460,17460,17460,0
20250311,161700,3460571650,17460,17460,17460,17460,0
20250311,161600,3460571650,17460,17460,17460,17460,0
20250311,161500,3460571650,17460,17460,17460,17460,0
20250311,161400,3460571650,17460,17460,17460,17460,0
20250311,161300,3460571650,17460,17460,17460,17460,0
20250311,161200,3460571650,17460,17460,17460,17460,0
20250311,161100,3460571650,17460,17460,17460,17460,0
20250311,161000,3460571650,17460,17460,17460,17460,0
20250311,160900,3460571650,17460,17460,17460,17460,0
20250311,160800,3460571650,17460,17460,17460,17460,0
20250311,160700,3460571650,17460,17460,17460,17460,0
20250311,160600,3460571650,17460,17460,17460,17460,0
20250311,160500,3460571650,17460,17460,17460,17460,3298
20250311,160400,3460571650,17460,17460,17460,17460,0
20250311,160300,3460571650,17460,17460,17460,17460,0
20250311,160200,3460571650,17460,17460,17460,17460,0
20250311,160100,3460571650,17460,17460,17460,17460,0
20250311,160000,3460571650,17460,17460,17460,17460,0
20250311,155900,3460571650,17460,17460,17460,17460,0
20250311,155800,3460571650,17460,17460,17460,17460,0
20250311,155700,3460571650,17460,17460,17460,17460,0
20250311,155600,3460571650,17460,17460,17460,17460,0
20250311,155500,3460571650,17460,17460,17460,17460,0
20250311,155400,3460571650,17460,17460,17460,17460,0
20250311,155300,3460571650,17460,17460,17460,17460,0
20250311,155200,3460571650,17460,17460,17460,17460,0
20250311,155100,3460571650,17460,17460,17460,17460,0
20250311,155000,3460571650,17460,17460,17460,17460,0
20250311,154900,3460571650,17460,17460,17460,17460,0
20250311,154800,3460571650,17460,17460,17460,17460,0
20250311,154700,3460571650,17460,17460,17460,17460,0
20250311,154600,3460571650,17460,17460,17460,17460,0
20250311,154500,3460571650,17460,17460,17460,17460,0
20250311,154400,3460571650,17460,17460,17460,17460,0
20250311,154300,3460571650,17460,17460,17460,17460,0
20250311,154200,3460571650,17460,17460,17460,17460,0
20250311,154100,3460571650,17460,17460,17460,17460,0
20250311,154000,3460571650,17460,17460,17460,17460,0
20250311,153900,3460571650,17460,17460,17460,17460,0
20250311,153800,3460571650,17460,17460,17460,17460,0
20250311,153700,3460571650,17460,17460,17460,17460,0
20250311,153600,3460571650,17460,17460,17460,17460,0
20250311,153500,3460571650,17460,17460,17460,17460,3298
20250311,153400,3460571650,17460,17460,17460,17460,0
20250311,153300,3460571650,17460,17460,17460,17460,0
20250311,153200,3460571650,17460,17460,17460,17460,0
20250311,153100,3460571650,17460,17460,17460,17460,0
20250311,153000,3460571650,17460,17460,17460,17460,3298
20250311,152900,3402988570,17460,17460,17460,17460,0
20250311,152800,3402988570,17460,17460,17460,17460,0
20250311,152700,3402988570,17460,17460,17460,17460,0
20250311,152600,3402988570,17460,17460,17460,17460,0
20250311,152500,3402988570,17460,17460,17460,17460,0
20250311,152400,3402988570,17460,17460,17460,17460,0
20250311,152300,3402988570,17460,17460,17460,17460,0
20250311,152200,3402988570,17460,17460,17460,17460,0
20250311,152100,3402988570,17460,17460,17460,17460,0
20250311,152000,3402988570,17460,17460,17460,17460,0
20250311,151900,3402988570,17460,17460,17460,17450,558
20250311,151800,3393246150,17460,17460,17460,17450,63
20250311,151700,3392146200,17460,17445,17460,17440,1018
20250311,151600,3374383835,17450,17450,17450,17445,119
20250311,151500,3372307410,17450,17460,17460,17450,76
20250311,151400,3370981190,17460,17460,17460,17450,177
20250311,151300,3367892010,17460,17450,17460,17450,521
20250311,151200,3358799640,17450,17450,17450,17440,48
20250311,151100,3357962050,17450,17450,17450,17440,550
20250311,151000,3348365600,17450,17450,17450,17440,386
20250311,150900,3341633530,17450,17450,17450,17440,290
20250311,150800,3336573080,17450,17450,17450,17440,151
20250311,150700,3333939460,17450,17440,17450,17440,100
20250311,150600,3332195310,17450,17440,17450,17440,310
20250311,150500,3326787210,17440,17450,17450,17440,155
20250311,150400,3324083450,17450,17450,17450,17450,6
20250311,150300,3323978750,17450,17420,17450,17420,2713
20250311,150200,3276680720,17430,17420,17430,17420,89
20250311,150100,3275130000,17420,17420,17420,17420,30
20250311,150000,3274607400,17420,17420,17430,17400,289
20250311,145900,3269574180,17410,17430,17430,17410,117
20250311,145800,3267536230,17410,17400,17430,17400,403
20250311,145700,3260523560,17400,17420,17440,17400,1668
20250311,145600,3231484130,17420,17440,17440,17400,36
20250311,145500,3230856400,17440,17410,17440,17400,237
20250311,145400,3226730000,17410,17430,17440,17410,357
20250311,145300,3220508550,17420,17430,17430,17420,356
20250311,145200,3214305840,17440,17430,17440,17430,165
20250311,145100,3211429570,17430,17430,17440,17430,209
20250311,145000,3207784760,17420,17420,17440,17420,25
20250311,144900,3207348880,17420,17420,17440,17420,179
20250311,144800,3204229480,17440,17440,17440,17440,5
20250311,144700,3204142280,17440,17440,17440,17420,227
20250311,144600,3200183740,17420,17440,17440,17420,488
20250311,144500,3191677840,17450,17450,17450,17440,233
20250311,144400,3187613510,17440,17450,17450,17440,168
20250311,144300,3184682810,17450,17450,17460,17450,114
20250311,144200,3182693370,17450,17450,17450,17450,11
20250311,144100,3182501420,17450,17440,17450,17440,39
20250311,144000,3181820930,17440,17440,17450,17440,161
20250311,143900,3179012840,17440,17450,17460,17440,615
20250311,143800,3168281170,17450,17430,17450,17420,773
20250311,143700,3154801190,17420,17430,17430,17420,46
20250311,143600,3153999430,17420,17420,17430,17420,99
20250311,143500,3152274670,17420,17420,17420,17420,166
20250311,143400,3149382950,17420,17430,17430,17420,62
20250311,143300,3148302310,17430,17420,17430,17420,83
20250311,143200,3146855650,17430,17430,17430,17420,430
20250311,143100,3139364840,17430,17430,17430,17420,192
20250311,143000,3136019370,17430,17430,17440,17420,123
20250311,142900,3133875950,17430,17440,17440,17430,100
20250311,142800,3132132440,17440,17440,17440,17440,125
20250311,142700,3129952440,17440,17450,17460,17440,155
20250311,142600,3127247700,17450,17460,17460,17450,155
20250311,142500,3124542320,17460,17430,17460,17430,928
20250311,142400,3108353670,17430,17420,17430,17410,256
20250311,142300,3103894970,17415,17415,17415,17415,10
20250311,142200,3103720820,17400,17410,17420,17400,427
20250311,142100,3096286670,17400,17410,17410,17400,124
20250311,142000,3094129050,17410,17410,17410,17400,51
20250311,141900,3093241200,17410,17410,17410,17400,18
20250311,141800,3092927890,17410,17430,17430,17410,133
20250311,141700,3090612220,17430,17420,17430,17420,185
20250311,141600,3087388620,17420,17420,17420,17400,211
20250311,141500,3083713110,17420,17410,17430,17410,780
20250311,141400,3070129730,17410,17400,17410,17400,7
20250311,141300,3070007880,17400,17410,17410,17400,141
20250311,141200,3067554440,17410,17390,17410,17390,368
20250311,141100,3061152270,17390,17370,17390,17370,31
20250311,141000,3060613620,17370,17400,17400,17370,160
20250311,140900,3057830450,17410,17410,17430,17410,475
20250311,140800,3049558630,17420,17420,17420,17420,57
20250311,140700,3048565690,17420,17440,17440,17420,304
20250311,140600,3043266870,17440,17450,17450,17440,214
20250311,140500,3039533540,17460,17430,17460,17430,17
20250311,140400,3039236850,17430,17440,17450,17430,661
20250311,140300,3027705160,17430,17430,17440,17430,124
20250311,140200,3025542720,17430,17400,17440,17400,140
20250311,140100,3023106280,17440,17400,17440,17390,1386
20250311,140000,2998974290,17420,17430,17430,17400,18
20250311,135900,2998660770,17430,17370,17430,17370,1055
20250311,135800,2980304570,17390,17360,17390,17360,1891
20250311,135700,2947446430,17320,17360,17360,17320,13
20250311,135600,2947221230,17320,17290,17360,17290,2626
20250311,135500,2901711340,17280,17280,17290,17280,216
20250311,135400,2897978720,17280,17280,17280,17280,2
20250311,135300,2897944160,17290,17300,17300,17290,352
20250311,135200,2891854720,17300,17310,17310,17300,390
20250311,135100,2885105910,17310,17310,17310,17310,340
20250311,135000,2879220510,17320,17310,17330,17310,221
20250311,134900,2875390910,17330,17310,17330,17310,105
20250311,134800,2873573280,17310,17310,17310,17300,87
20250311,134700,2872067420,17310,17330,17330,17310,18
20250311,134600,2871755820,17330,17330,17330,17330,53
20250311,134500,2870837330,17300,17330,17330,17300,171
20250311,134400,2867878490,17330,17300,17330,17300,137
20250311,134300,2865504790,17330,17330,17330,17300,6
20250311,134200,2865400870,17300,17330,17330,17300,212
20250311,134100,2861732070,17330,17310,17330,17300,104
20250311,134000,2859931290,17310,17300,17310,17300,92
20250311,133900,2858339180,17300,17320,17320,17300,103
20250311,133800,2856555520,17320,17320,17320,17320,2
20250311,133700,2856520880,17340,17320,17340,17320,162
20250311,133600,2853714940,17340,17350,17350,17320,29
20250311,133500,2853211900,17350,17320,17350,17320,503
20250311,133400,2844495600,17330,17330,17330,17330,56
20250311,133300,2843525120,17340,17340,17350,17340,16
20250311,133200,2843247650,17340,17340,17350,17310,79
20250311,133100,2841877960,17340,17340,17340,17310,170
20250311,133000,2838931230,17330,17330,17330,17290,69
20250311,132900,2837735540,17330,17290,17330,17290,37
20250311,132800,2837094420,17290,17290,17320,17290,376
20250311,132700,2830588160,17280,17280,17280,17280,29
20250311,132600,2830087040,17280,17310,17320,17280,41
20250311,132500,2829377310,17270,17300,17300,17270,153
20250311,132400,2826733260,17300,17300,17300,17270,107
20250311,132300,2824882220,17270,17270,17320,17270,180
20250311,132200,2821773070,17310,17260,17310,17260,69
20250311,132100,2820579430,17310,17320,17320,17310,95
20250311,132000,2818934650,17310,17310,17320,17310,124
20250311,131900,2816788190,17310,17320,17320,17310,80
20250311,131800,2815403010,17310,17320,17320,17310,48
20250311,131700,2814571800,17310,17310,17310,17310,138
20250311,131600,2812183020,17310,17320,17320,17310,45
20250311,131500,2811403690,17320,17280,17320,17280,569
20250311,131400,2801567110,17240,17240,17240,17240,106
20250311,131300,2799739670,17240,17260,17260,17240,80
20250311,131200,2798358910,17230,17230,17260,17230,471
20250311,131100,2790236910,17230,17230,17240,17230,437
20250311,131000,2782705430,17230,17230,17240,17230,232
20250311,130900,2778707900,17230,17240,17240,17230,179
20250311,130800,2775622630,17240,17250,17250,17240,53
20250311,130700,2774708900,17240,17250,17250,17240,4
20250311,130600,2774639920,17250,17230,17250,17230,177
20250311,130500,2771589530,17230,17250,17250,17230,386
20250311,130400,2764934870,17250,17240,17250,17240,106
20250311,130300,2763107030,17240,17240,17280,17240,95
20250311,130200,2761469190,17290,17290,17290,17290,10
20250311,130100,2761296290,17290,17240,17290,17240,35
20250311,130000,2760691240,17240,17290,17290,17240,132
20250311,125900,2758414910,17240,17240,17240,17240,0
20250311,125800,2758414910,17240,17270,17270,17240,111
20250311,125700,2756501240,17270,17260,17270,17260,99
20250311,125600,2754791890,17260,17260,17260,17260,31
20250311,125500,2754256830,17240,17240,17270,17230,445
20250311,125400,2746585720,17230,17250,17250,17230,240
20250311,125300,2742450040,17240,17240,17240,17240,103
20250311,125200,2740674320,17240,17260,17270,17240,215
20250311,125100,2736965610,17260,17250,17260,17250,145
20250311,125000,2734463410,17260,17240,17260,17240,6
20250311,124900,2734359940,17250,17260,17260,17250,146
20250311,124800,2731841360,17250,17250,17250,17250,42
20250311,124700,2731116860,17250,17260,17260,17250,51
20250311,124600,2730237000,17260,17260,17260,17260,10
20250311,124500,2730064400,17270,17270,17270,17260,54
20250311,124400,2729132240,17270,17280,17280,17270,70
20250311,124300,2727923060,17290,17280,17290,17280,21
20250311,124200,2727559980,17290,17290,17290,17290,0
20250311,124100,2727559980,17290,17250,17290,17250,229
20250311,124000,2723608530,17250,17270,17290,17250,962
20250311,123900,2707000590,17270,17270,17270,17270,0
20250311,123800,2707000590,17270,17300,17300,17270,129
20250311,123700,2704772460,17300,17270,17300,17270,46
20250311,123600,2703977350,17270,17270,17270,17270,7
20250311,123500,2703856460,17270,17280,17290,17270,363
20250311,123400,2697583280,17280,17270,17280,17270,236
20250311,123300,2693507540,17280,17270,17280,17260,171
20250311,123200,2690553910,17270,17270,17270,17270,21
20250311,123100,2690191240,17280,17280,17280,17280,157
20250311,123000,2687478280,17290,17300,17300,17290,67
20250311,122900,2686319280,17310,17310,17310,17310,41
20250311,122800,2685609570,17300,17300,17300,17300,4
20250311,122700,2685540370,17310,17320,17320,17310,134
20250311,122600,2683220820,17320,17300,17320,17300,142
20250311,122500,2680763470,17300,17300,17300,17300,1
20250311,122400,2680746170,17300,17270,17300,17270,194
20250311,122300,2677392820,17270,17270,17270,17270,174
20250311,122200,2674387840,17270,17270,17270,17270,132
20250311,122100,2672108200,17300,17270,17300,17270,11
20250311,122000,2671917930,17270,17270,17270,17270,104
20250311,121900,2670121850,17240,17240,17240,17240,146
20250311,121800,2667604810,17240,17240,17240,17240,1
20250311,121700,2667587570,17230,17230,17230,17230,0
20250311,121600,2667587570,17230,17270,17270,17230,1248
20250311,121500,2646046650,17270,17270,17270,17270,1
20250311,121400,2646029380,17270,17270,17270,17270,1388
20250311,121300,2622058620,17270,17270,17270,17270,97
20250311,121200,2620383430,17320,17320,17320,17320,1
20250311,121100,2620366110,17270,17330,17330,17270,55
20250311,121000,2619415060,17270,17330,17330,17270,129
20250311,120900,2617186870,17330,17310,17330,17310,124
20250311,120800,2615040350,17330,17310,17330,17310,299
20250311,120700,2609860780,17330,17300,17330,17300,388
20250311,120600,2603142370,17300,17250,17300,17250,28
20250311,120500,2602658490,17250,17250,17250,17250,118
20250311,120400,2600622990,17250,17270,17280,17250,46
20250311,120300,2599828190,17270,17250,17270,17250,58
20250311,120200,2598827670,17250,17280,17300,17250,135
20250311,120100,2596495670,17250,17250,17250,17240,1153
20250311,120000,2576612370,17250,17250,17250,17240,173
20250311,115900,2573628500,17250,17250,17260,17250,483
20250311,115800,2565293470,17250,17250,17250,17250,0
20250311,115700,2565293470,17250,17250,17250,17250,113
20250311,115600,2563344220,17250,17270,17270,17250,376
20250311,115500,2556855870,17270,17250,17270,17250,97
20250311,115400,2555181680,17260,17270,17270,17255,533
20250311,115300,2545979295,17270,17280,17280,17270,650
20250311,115200,2534751275,17285,17290,17290,17285,187
20250311,115100,2531518295,17290,17290,17295,17290,180
20250311,115000,2528405885,17290,17290,17290,17290,1
20250311,114900,2528388595,17290,17300,17300,17290,105
20250311,114800,2526573110,17300,17315,17315,17300,662
20250311,114700,2515120180,17330,17330,17330,17330,32
20250311,114600,2514565620,17330,17330,17330,17330,30
20250311,114500,2514045720,17290,17330,17330,17290,96
20250311,114400,2512385840,17330,17290,17330,17290,82
20250311,114300,2510966150,17320,17290,17320,17290,245
20250311,114200,2506726440,17320,17320,17320,17320,19
20250311,114100,2506397360,17320,17320,17320,17310,317
20250311,114000,2500906930,17320,17310,17320,17280,153
20250311,113900,2498261500,17320,17320,17320,17320,0
20250311,113800,2498261500,17320,17320,17320,17320,1
20250311,113700,2498244180,17280,17320,17320,17280,148
20250311,113600,2495685420,17320,17320,17320,17320,1
20250311,113500,2495668100,17320,17320,17320,17300,56
20250311,113400,2494698200,17280,17280,17280,17280,114
20250311,113300,2492728280,17300,17300,17300,17300,70
20250311,113200,2491517280,17300,17320,17320,17300,273
20250311,113100,2486793180,17320,17330,17330,17320,50
20250311,113000,2485927080,17330,17330,17330,17330,236
20250311,112900,2481837200,17340,17340,17340,17340,100
20250311,112800,2480103200,17350,17340,17350,17340,1042
20250311,112700,2462034330,17340,17330,17340,17320,307
20250311,112600,2456713810,17330,17320,17330,17300,172
20250311,112500,2453737640,17280,17340,17340,17280,280
20250311,112400,2448897260,17280,17280,17280,17280,1
20250311,112300,2448879980,17280,17280,17280,17280,130
20250311,112200,2446633580,17340,17280,17340,17280,32
20250311,112100,2446078760,17280,17300,17300,17280,109
20250311,112000,2444194180,17280,17300,17300,17280,182
20250311,111900,2441048680,17340,17300,17340,17300,11
20250311,111800,2440857980,17300,17290,17300,17290,99
20250311,111700,2439146250,17290,17290,17290,17290,0
20250311,111600,2439146250,17290,17270,17290,17270,155
20250311,111500,2436466950,17270,17270,17290,17270,405
20250311,111400,2429471030,17240,17230,17240,17230,74
20250311,111300,2428196000,17230,17230,17230,17230,28
20250311,111200,2427713560,17230,17230,17250,17230,219
20250311,111100,2423940110,17230,17250,17250,17230,44
20250311,111000,2423181690,17250,17250,17250,17250,101
20250311,110900,2421439440,17250,17270,17270,17250,147
20250311,110800,2418903030,17250,17230,17250,17230,106
20250311,110700,2417074550,17230,17230,17230,17230,115
20250311,110600,2415093100,17250,17250,17250,17250,1
20250311,110500,2415075850,17250,17250,17250,17250,43
20250311,110400,2414334100,17230,17270,17270,17230,160
20250311,110300,2411575940,17270,17230,17270,17230,54
20250311,110200,2410643520,17230,17230,17230,17230,607
20250311,110100,2400184910,17270,17240,17270,17230,235
20250311,110000,2396134040,17230,17230,17270,17230,120
20250311,105900,2394066000,17230,17240,17240,17230,1001
20250311,105800,2376813890,17240,17240,17240,17240,122
20250311,105700,2374710610,17240,17260,17270,17240,1858
20250311,105600,2342649390,17260,17270,17270,17260,10
20250311,105500,2342476710,17270,17300,17300,17270,136
20250311,105400,2340127150,17300,17290,17300,17270,807
20250311,105300,2326186350,17290,17270,17290,17270,166
20250311,105200,2323319030,17270,17270,17270,17270,0
20250311,105100,2323319030,17270,17280,17280,17270,279
20250311,105000,2318500410,17260,17300,17300,17260,205
20250311,104900,2314959480,17260,17300,17300,17260,28
20250311,104800,2314475800,17260,17260,17260,17260,18
20250311,104700,2314165120,17260,17260,17260,17260,127
20250311,104600,2311973100,17260,17330,17330,17260,1192
20250311,104500,2291354580,17340,17340,17340,17330,31
20250311,104400,2290817050,17340,17310,17350,17310,11
20250311,104300,2290626450,17300,17260,17300,17260,115
20250311,104200,2288641470,17300,17260,17300,17260,180
20250311,104100,2285532030,17280,17270,17280,17260,1259
20250311,104000,2263786710,17270,17270,17270,17260,181
20250311,103900,2260660880,17280,17290,17310,17280,227
20250311,103800,2256737560,17300,17310,17350,17300,597
20250311,103700,2246402330,17310,17350,17350,17300,233
20250311,103600,2242369890,17360,17360,17360,17360,1
20250311,103500,2242352530,17320,17320,17320,17320,168
20250311,103400,2239442770,17360,17360,17360,17360,23
20250311,103300,2239043490,17360,17350,17370,17320,2775
20250311,103200,2190968650,17350,17370,17370,17350,211
20250311,103100,2187303800,17370,17370,17380,17370,114
20250311,103000,2185323420,17370,17330,17370,17330,279
20250311,102900,2180480730,17350,17350,17350,17350,68
20250311,102800,2179300930,17320,17350,17350,17320,46
20250311,102700,2178503850,17350,17350,17350,17350,102
20250311,102600,2176734150,17350,17350,17350,17350,0
20250311,102500,2176734150,17350,17300,17350,17300,3088
20250311,102400,2123281650,17310,17330,17330,17310,49
20250311,102300,2122432920,17330,17310,17350,17310,558
20250311,102200,2112758470,17320,17320,17330,17320,153
20250311,102100,2110108010,17330,17330,17340,17320,75
20250311,102000,2108808260,17330,17340,17340,17330,5
20250311,101900,2108721570,17340,17310,17340,17300,1100
20250311,101800,2089689630,17310,17310,17310,17310,5
20250311,101700,2089603080,17350,17300,17350,17260,3949
20250311,101600,2021279740,17270,17300,17300,17270,1072
20250311,101500,2002760130,17280,17300,17300,17280,581
20250311,101400,1992720310,17300,17310,17310,17280,1437
20250311,101300,1967885090,17310,17330,17330,17300,82
20250311,101200,1966465330,17300,17320,17320,17300,473
20250311,101100,1958274430,17270,17310,17320,17270,370
20250311,101000,1951873660,17280,17280,17280,17280,66
20250311,100900,1950733180,17270,17300,17300,17270,661
20250311,100800,1939312880,17280,17320,17320,17280,960
20250311,100700,1922704980,17320,17320,17320,17320,11
20250311,100600,1922514460,17320,17320,17320,17320,27
20250311,100500,1922046820,17320,17330,17330,17320,54
20250311,100400,1921111020,17330,17330,17330,17330,72
20250311,100300,1919863260,17330,17300,17330,17300,158
20250311,100200,1917127680,17300,17340,17340,17300,1051
20250311,100100,1898918150,17400,17400,17400,17400,21
20250311,100000,1898552750,17400,17310,17400,17300,1170
20250311,095900,1878219130,17310,17300,17310,17300,97
20250311,095800,1876541010,17300,17300,17310,17300,373
20250311,095700,1870088000,17300,17280,17310,17280,491
20250311,095600,1861595180,17300,17310,17310,17300,449
20250311,095500,1853827320,17300,17270,17300,17260,459
20250311,095400,1845896090,17270,17300,17300,17270,175
20250311,095300,1842870390,17300,17290,17300,17290,135
20250311,095200,1840535980,17320,17300,17350,17290,2511
20250311,095100,1797102220,17300,17310,17310,17300,686
20250311,095000,1785233380,17310,17360,17360,17310,772
20250311,094900,1771854110,17350,17350,17415,17320,2123
20250311,094800,1735017820,17360,17450,17460,17360,1354
20250311,094700,1711443660,17450,17470,17470,17430,300
20250311,094600,1706208290,17470,17460,17480,17420,1546
20250311,094500,1679201290,17450,17450,17480,17440,1546
20250311,094400,1652203220,17450,17410,17460,17360,1697
20250311,094300,1622648810,17450,17450,17470,17400,348
20250311,094200,1616580800,17470,17370,17470,17360,611
20250311,094100,1605917570,17400,17400,17405,17400,526
20250311,094000,1596765165,17400,17400,17400,17390,619
20250311,093900,1585994575,17350,17460,17460,17350,1379
20250311,093800,1561966225,17480,17480,17490,17380,1765
20250311,093700,1531148935,17480,17390,17480,17390,5868
20250311,093600,1428918405,17400,17350,17400,17350,1334
20250311,093500,1405749095,17350,17310,17350,17310,1993
20250311,093400,1371197695,17310,17270,17320,17270,2409
20250311,093300,1329514690,17270,17240,17270,17240,1858
20250311,093200,1297456690,17250,17270,17290,17240,1449
20250311,093100,1272436810,17270,17170,17270,17170,6387
20250311,093000,1162380220,17200,17150,17230,17130,6146
20250311,092900,1056734350,17150,17040,17150,17040,1635
20250311,092800,1028754330,17080,17080,17080,17040,123
20250311,092700,1026653530,17080,17110,17110,17030,98
20250311,092600,1024983170,17110,17010,17110,17010,303
20250311,092500,1019811790,17120,17010,17120,16980,1650
20250311,092400,991777000,16980,17070,17070,16980,2469
20250311,092300,949827210,17120,17070,17120,17070,82
20250311,092200,948426220,17120,17080,17120,17040,2074
20250311,092100,913073620,17080,17070,17120,17070,190
20250311,092000,909826290,17070,17080,17120,17070,655
20250311,091900,898638810,17130,17115,17130,17090,518
20250311,091800,889780895,17100,17080,17100,17080,190
20250311,091700,886531925,17080,16980,17080,16980,520
20250311,091600,877689285,16990,17090,17100,16990,1998
20250311,091500,843671855,17090,17120,17180,17060,1343
20250311,091400,820687995,17080,17130,17130,17080,640
20250311,091300,809748095,17120,17100,17180,17030,6219
20250311,091200,703175065,17080,17090,17100,17030,1659
20250311,091100,674889245,17080,17100,17100,17080,421
20250311,091000,667694475,17100,17100,17100,17080,332
20250311,090900,662018025,17100,17080,17100,17080,288
20250311,090800,657098165,17080,17050,17090,17030,3677
20250311,090700,594386605,17050,17040,17090,17040,936
20250311,090600,578420705,17090,17130,17130,17030,2517
20250311,090500,535480290,17120,17160,17160,17050,3527
20250311,090400,475089140,17140,17100,17170,17030,3507
20250311,090300,415026260,17050,16860,17100,16780,4308
20250311,090200,341931910,16890,16780,16940,16770,2270
20250311,090100,303559810,16810,16700,16950,16590,2271
20250311,090000,265580460,16750,16720,17020,16500,15875
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190500 3460571650 17460 17460 17460 17460 3298
3 20250311 190400 3460571650 17460 17460 17460 17460 0
4 20250311 190300 3460571650 17460 17460 17460 17460 0
5 20250311 190200 3460571650 17460 17460 17460 17460 0
6 20250311 190100 3460571650 17460 17460 17460 17460 0
7 20250311 190000 3460571650 17460 17460 17460 17460 0
8 20250311 185900 3460571650 17460 17460 17460 17460 0
9 20250311 185800 3460571650 17460 17460 17460 17460 0
10 20250311 185700 3460571650 17460 17460 17460 17460 0
11 20250311 185600 3460571650 17460 17460 17460 17460 0
12 20250311 185500 3460571650 17460 17460 17460 17460 0
13 20250311 185400 3460571650 17460 17460 17460 17460 0
14 20250311 185300 3460571650 17460 17460 17460 17460 0
15 20250311 185200 3460571650 17460 17460 17460 17460 0
16 20250311 185100 3460571650 17460 17460 17460 17460 0
17 20250311 185000 3460571650 17460 17460 17460 17460 0
18 20250311 184900 3460571650 17460 17460 17460 17460 0
19 20250311 184800 3460571650 17460 17460 17460 17460 0
20 20250311 184700 3460571650 17460 17460 17460 17460 0
21 20250311 184600 3460571650 17460 17460 17460 17460 0
22 20250311 184500 3460571650 17460 17460 17460 17460 0
23 20250311 184400 3460571650 17460 17460 17460 17460 0
24 20250311 184300 3460571650 17460 17460 17460 17460 0
25 20250311 184200 3460571650 17460 17460 17460 17460 0
26 20250311 184100 3460571650 17460 17460 17460 17460 0
27 20250311 184000 3460571650 17460 17460 17460 17460 0
28 20250311 183900 3460571650 17460 17460 17460 17460 0
29 20250311 183800 3460571650 17460 17460 17460 17460 0
30 20250311 183700 3460571650 17460 17460 17460 17460 0
31 20250311 183600 3460571650 17460 17460 17460 17460 0
32 20250311 183500 3460571650 17460 17460 17460 17460 3298
33 20250311 183400 3460571650 17460 17460 17460 17460 0
34 20250311 183300 3460571650 17460 17460 17460 17460 0
35 20250311 183200 3460571650 17460 17460 17460 17460 0
36 20250311 183100 3460571650 17460 17460 17460 17460 0
37 20250311 183000 3460571650 17460 17460 17460 17460 0
38 20250311 182900 3460571650 17460 17460 17460 17460 0
39 20250311 182800 3460571650 17460 17460 17460 17460 0
40 20250311 182700 3460571650 17460 17460 17460 17460 0
41 20250311 182600 3460571650 17460 17460 17460 17460 0
42 20250311 182500 3460571650 17460 17460 17460 17460 0
43 20250311 182400 3460571650 17460 17460 17460 17460 0
44 20250311 182300 3460571650 17460 17460 17460 17460 0
45 20250311 182200 3460571650 17460 17460 17460 17460 0
46 20250311 182100 3460571650 17460 17460 17460 17460 0
47 20250311 182000 3460571650 17460 17460 17460 17460 0
48 20250311 181900 3460571650 17460 17460 17460 17460 0
49 20250311 181800 3460571650 17460 17460 17460 17460 0
50 20250311 181700 3460571650 17460 17460 17460 17460 0
51 20250311 181600 3460571650 17460 17460 17460 17460 0
52 20250311 181500 3460571650 17460 17460 17460 17460 0
53 20250311 181400 3460571650 17460 17460 17460 17460 0
54 20250311 181300 3460571650 17460 17460 17460 17460 0
55 20250311 181200 3460571650 17460 17460 17460 17460 0
56 20250311 181100 3460571650 17460 17460 17460 17460 0
57 20250311 181000 3460571650 17460 17460 17460 17460 0
58 20250311 180900 3460571650 17460 17460 17460 17460 0
59 20250311 180800 3460571650 17460 17460 17460 17460 0
60 20250311 180700 3460571650 17460 17460 17460 17460 0
61 20250311 180600 3460571650 17460 17460 17460 17460 0
62 20250311 180500 3460571650 17460 17460 17460 17460 3298
63 20250311 180400 3460571650 17460 17460 17460 17460 0
64 20250311 180300 3460571650 17460 17460 17460 17460 0
65 20250311 180200 3460571650 17460 17460 17460 17460 0
66 20250311 180100 3460571650 17460 17460 17460 17460 0
67 20250311 180000 3460571650 17460 17460 17460 17460 0
68 20250311 175900 3460571650 17460 17460 17460 17460 0
69 20250311 175800 3460571650 17460 17460 17460 17460 0
70 20250311 175700 3460571650 17460 17460 17460 17460 0
71 20250311 175600 3460571650 17460 17460 17460 17460 0
72 20250311 175500 3460571650 17460 17460 17460 17460 0
73 20250311 175400 3460571650 17460 17460 17460 17460 0
74 20250311 175300 3460571650 17460 17460 17460 17460 0
75 20250311 175200 3460571650 17460 17460 17460 17460 0
76 20250311 175100 3460571650 17460 17460 17460 17460 0
77 20250311 175000 3460571650 17460 17460 17460 17460 0
78 20250311 174900 3460571650 17460 17460 17460 17460 0
79 20250311 174800 3460571650 17460 17460 17460 17460 0
80 20250311 174700 3460571650 17460 17460 17460 17460 0
81 20250311 174600 3460571650 17460 17460 17460 17460 0
82 20250311 174500 3460571650 17460 17460 17460 17460 0
83 20250311 174400 3460571650 17460 17460 17460 17460 0
84 20250311 174300 3460571650 17460 17460 17460 17460 0
85 20250311 174200 3460571650 17460 17460 17460 17460 0
86 20250311 174100 3460571650 17460 17460 17460 17460 0
87 20250311 174000 3460571650 17460 17460 17460 17460 0
88 20250311 173900 3460571650 17460 17460 17460 17460 0
89 20250311 173800 3460571650 17460 17460 17460 17460 0
90 20250311 173700 3460571650 17460 17460 17460 17460 0
91 20250311 173600 3460571650 17460 17460 17460 17460 0
92 20250311 173500 3460571650 17460 17460 17460 17460 3298
93 20250311 173400 3460571650 17460 17460 17460 17460 0
94 20250311 173300 3460571650 17460 17460 17460 17460 0
95 20250311 173200 3460571650 17460 17460 17460 17460 0
96 20250311 173100 3460571650 17460 17460 17460 17460 0
97 20250311 173000 3460571650 17460 17460 17460 17460 0
98 20250311 172900 3460571650 17460 17460 17460 17460 0
99 20250311 172800 3460571650 17460 17460 17460 17460 0
100 20250311 172700 3460571650 17460 17460 17460 17460 0
101 20250311 172600 3460571650 17460 17460 17460 17460 0
102 20250311 172500 3460571650 17460 17460 17460 17460 0
103 20250311 172400 3460571650 17460 17460 17460 17460 0
104 20250311 172300 3460571650 17460 17460 17460 17460 0
105 20250311 172200 3460571650 17460 17460 17460 17460 0
106 20250311 172100 3460571650 17460 17460 17460 17460 0
107 20250311 172000 3460571650 17460 17460 17460 17460 0
108 20250311 171900 3460571650 17460 17460 17460 17460 0
109 20250311 171800 3460571650 17460 17460 17460 17460 0
110 20250311 171700 3460571650 17460 17460 17460 17460 0
111 20250311 171600 3460571650 17460 17460 17460 17460 0
112 20250311 171500 3460571650 17460 17460 17460 17460 0
113 20250311 171400 3460571650 17460 17460 17460 17460 0
114 20250311 171300 3460571650 17460 17460 17460 17460 0
115 20250311 171200 3460571650 17460 17460 17460 17460 0
116 20250311 171100 3460571650 17460 17460 17460 17460 0
117 20250311 171000 3460571650 17460 17460 17460 17460 0
118 20250311 170900 3460571650 17460 17460 17460 17460 0
119 20250311 170800 3460571650 17460 17460 17460 17460 0
120 20250311 170700 3460571650 17460 17460 17460 17460 0
121 20250311 170600 3460571650 17460 17460 17460 17460 0
122 20250311 170500 3460571650 17460 17460 17460 17460 3298
123 20250311 170400 3460571650 17460 17460 17460 17460 0
124 20250311 170300 3460571650 17460 17460 17460 17460 0
125 20250311 170200 3460571650 17460 17460 17460 17460 0
126 20250311 170100 3460571650 17460 17460 17460 17460 0
127 20250311 170000 3460571650 17460 17460 17460 17460 0
128 20250311 165900 3460571650 17460 17460 17460 17460 0
129 20250311 165800 3460571650 17460 17460 17460 17460 0
130 20250311 165700 3460571650 17460 17460 17460 17460 0
131 20250311 165600 3460571650 17460 17460 17460 17460 0
132 20250311 165500 3460571650 17460 17460 17460 17460 0
133 20250311 165400 3460571650 17460 17460 17460 17460 0
134 20250311 165300 3460571650 17460 17460 17460 17460 0
135 20250311 165200 3460571650 17460 17460 17460 17460 0
136 20250311 165100 3460571650 17460 17460 17460 17460 0
137 20250311 165000 3460571650 17460 17460 17460 17460 0
138 20250311 164900 3460571650 17460 17460 17460 17460 0
139 20250311 164800 3460571650 17460 17460 17460 17460 0
140 20250311 164700 3460571650 17460 17460 17460 17460 0
141 20250311 164600 3460571650 17460 17460 17460 17460 0
142 20250311 164500 3460571650 17460 17460 17460 17460 0
143 20250311 164400 3460571650 17460 17460 17460 17460 0
144 20250311 164300 3460571650 17460 17460 17460 17460 0
145 20250311 164200 3460571650 17460 17460 17460 17460 0
146 20250311 164100 3460571650 17460 17460 17460 17460 0
147 20250311 164000 3460571650 17460 17460 17460 17460 0
148 20250311 163900 3460571650 17460 17460 17460 17460 0
149 20250311 163800 3460571650 17460 17460 17460 17460 0
150 20250311 163700 3460571650 17460 17460 17460 17460 0
151 20250311 163600 3460571650 17460 17460 17460 17460 0
152 20250311 163500 3460571650 17460 17460 17460 17460 3298
153 20250311 163400 3460571650 17460 17460 17460 17460 0
154 20250311 163300 3460571650 17460 17460 17460 17460 0
155 20250311 163200 3460571650 17460 17460 17460 17460 0
156 20250311 163100 3460571650 17460 17460 17460 17460 0
157 20250311 163000 3460571650 17460 17460 17460 17460 0
158 20250311 162900 3460571650 17460 17460 17460 17460 0
159 20250311 162800 3460571650 17460 17460 17460 17460 0
160 20250311 162700 3460571650 17460 17460 17460 17460 0
161 20250311 162600 3460571650 17460 17460 17460 17460 0
162 20250311 162500 3460571650 17460 17460 17460 17460 0
163 20250311 162400 3460571650 17460 17460 17460 17460 0
164 20250311 162300 3460571650 17460 17460 17460 17460 0
165 20250311 162200 3460571650 17460 17460 17460 17460 0
166 20250311 162100 3460571650 17460 17460 17460 17460 0
167 20250311 162000 3460571650 17460 17460 17460 17460 0
168 20250311 161900 3460571650 17460 17460 17460 17460 0
169 20250311 161800 3460571650 17460 17460 17460 17460 0
170 20250311 161700 3460571650 17460 17460 17460 17460 0
171 20250311 161600 3460571650 17460 17460 17460 17460 0
172 20250311 161500 3460571650 17460 17460 17460 17460 0
173 20250311 161400 3460571650 17460 17460 17460 17460 0
174 20250311 161300 3460571650 17460 17460 17460 17460 0
175 20250311 161200 3460571650 17460 17460 17460 17460 0
176 20250311 161100 3460571650 17460 17460 17460 17460 0
177 20250311 161000 3460571650 17460 17460 17460 17460 0
178 20250311 160900 3460571650 17460 17460 17460 17460 0
179 20250311 160800 3460571650 17460 17460 17460 17460 0
180 20250311 160700 3460571650 17460 17460 17460 17460 0
181 20250311 160600 3460571650 17460 17460 17460 17460 0
182 20250311 160500 3460571650 17460 17460 17460 17460 3298
183 20250311 160400 3460571650 17460 17460 17460 17460 0
184 20250311 160300 3460571650 17460 17460 17460 17460 0
185 20250311 160200 3460571650 17460 17460 17460 17460 0
186 20250311 160100 3460571650 17460 17460 17460 17460 0
187 20250311 160000 3460571650 17460 17460 17460 17460 0
188 20250311 155900 3460571650 17460 17460 17460 17460 0
189 20250311 155800 3460571650 17460 17460 17460 17460 0
190 20250311 155700 3460571650 17460 17460 17460 17460 0
191 20250311 155600 3460571650 17460 17460 17460 17460 0
192 20250311 155500 3460571650 17460 17460 17460 17460 0
193 20250311 155400 3460571650 17460 17460 17460 17460 0
194 20250311 155300 3460571650 17460 17460 17460 17460 0
195 20250311 155200 3460571650 17460 17460 17460 17460 0
196 20250311 155100 3460571650 17460 17460 17460 17460 0
197 20250311 155000 3460571650 17460 17460 17460 17460 0
198 20250311 154900 3460571650 17460 17460 17460 17460 0
199 20250311 154800 3460571650 17460 17460 17460 17460 0
200 20250311 154700 3460571650 17460 17460 17460 17460 0
201 20250311 154600 3460571650 17460 17460 17460 17460 0
202 20250311 154500 3460571650 17460 17460 17460 17460 0
203 20250311 154400 3460571650 17460 17460 17460 17460 0
204 20250311 154300 3460571650 17460 17460 17460 17460 0
205 20250311 154200 3460571650 17460 17460 17460 17460 0
206 20250311 154100 3460571650 17460 17460 17460 17460 0
207 20250311 154000 3460571650 17460 17460 17460 17460 0
208 20250311 153900 3460571650 17460 17460 17460 17460 0
209 20250311 153800 3460571650 17460 17460 17460 17460 0
210 20250311 153700 3460571650 17460 17460 17460 17460 0
211 20250311 153600 3460571650 17460 17460 17460 17460 0
212 20250311 153500 3460571650 17460 17460 17460 17460 3298
213 20250311 153400 3460571650 17460 17460 17460 17460 0
214 20250311 153300 3460571650 17460 17460 17460 17460 0
215 20250311 153200 3460571650 17460 17460 17460 17460 0
216 20250311 153100 3460571650 17460 17460 17460 17460 0
217 20250311 153000 3460571650 17460 17460 17460 17460 3298
218 20250311 152900 3402988570 17460 17460 17460 17460 0
219 20250311 152800 3402988570 17460 17460 17460 17460 0
220 20250311 152700 3402988570 17460 17460 17460 17460 0
221 20250311 152600 3402988570 17460 17460 17460 17460 0
222 20250311 152500 3402988570 17460 17460 17460 17460 0
223 20250311 152400 3402988570 17460 17460 17460 17460 0
224 20250311 152300 3402988570 17460 17460 17460 17460 0
225 20250311 152200 3402988570 17460 17460 17460 17460 0
226 20250311 152100 3402988570 17460 17460 17460 17460 0
227 20250311 152000 3402988570 17460 17460 17460 17460 0
228 20250311 151900 3402988570 17460 17460 17460 17450 558
229 20250311 151800 3393246150 17460 17460 17460 17450 63
230 20250311 151700 3392146200 17460 17445 17460 17440 1018
231 20250311 151600 3374383835 17450 17450 17450 17445 119
232 20250311 151500 3372307410 17450 17460 17460 17450 76
233 20250311 151400 3370981190 17460 17460 17460 17450 177
234 20250311 151300 3367892010 17460 17450 17460 17450 521
235 20250311 151200 3358799640 17450 17450 17450 17440 48
236 20250311 151100 3357962050 17450 17450 17450 17440 550
237 20250311 151000 3348365600 17450 17450 17450 17440 386
238 20250311 150900 3341633530 17450 17450 17450 17440 290
239 20250311 150800 3336573080 17450 17450 17450 17440 151
240 20250311 150700 3333939460 17450 17440 17450 17440 100
241 20250311 150600 3332195310 17450 17440 17450 17440 310
242 20250311 150500 3326787210 17440 17450 17450 17440 155
243 20250311 150400 3324083450 17450 17450 17450 17450 6
244 20250311 150300 3323978750 17450 17420 17450 17420 2713
245 20250311 150200 3276680720 17430 17420 17430 17420 89
246 20250311 150100 3275130000 17420 17420 17420 17420 30
247 20250311 150000 3274607400 17420 17420 17430 17400 289
248 20250311 145900 3269574180 17410 17430 17430 17410 117
249 20250311 145800 3267536230 17410 17400 17430 17400 403
250 20250311 145700 3260523560 17400 17420 17440 17400 1668
251 20250311 145600 3231484130 17420 17440 17440 17400 36
252 20250311 145500 3230856400 17440 17410 17440 17400 237
253 20250311 145400 3226730000 17410 17430 17440 17410 357
254 20250311 145300 3220508550 17420 17430 17430 17420 356
255 20250311 145200 3214305840 17440 17430 17440 17430 165
256 20250311 145100 3211429570 17430 17430 17440 17430 209
257 20250311 145000 3207784760 17420 17420 17440 17420 25
258 20250311 144900 3207348880 17420 17420 17440 17420 179
259 20250311 144800 3204229480 17440 17440 17440 17440 5
260 20250311 144700 3204142280 17440 17440 17440 17420 227
261 20250311 144600 3200183740 17420 17440 17440 17420 488
262 20250311 144500 3191677840 17450 17450 17450 17440 233
263 20250311 144400 3187613510 17440 17450 17450 17440 168
264 20250311 144300 3184682810 17450 17450 17460 17450 114
265 20250311 144200 3182693370 17450 17450 17450 17450 11
266 20250311 144100 3182501420 17450 17440 17450 17440 39
267 20250311 144000 3181820930 17440 17440 17450 17440 161
268 20250311 143900 3179012840 17440 17450 17460 17440 615
269 20250311 143800 3168281170 17450 17430 17450 17420 773
270 20250311 143700 3154801190 17420 17430 17430 17420 46
271 20250311 143600 3153999430 17420 17420 17430 17420 99
272 20250311 143500 3152274670 17420 17420 17420 17420 166
273 20250311 143400 3149382950 17420 17430 17430 17420 62
274 20250311 143300 3148302310 17430 17420 17430 17420 83
275 20250311 143200 3146855650 17430 17430 17430 17420 430
276 20250311 143100 3139364840 17430 17430 17430 17420 192
277 20250311 143000 3136019370 17430 17430 17440 17420 123
278 20250311 142900 3133875950 17430 17440 17440 17430 100
279 20250311 142800 3132132440 17440 17440 17440 17440 125
280 20250311 142700 3129952440 17440 17450 17460 17440 155
281 20250311 142600 3127247700 17450 17460 17460 17450 155
282 20250311 142500 3124542320 17460 17430 17460 17430 928
283 20250311 142400 3108353670 17430 17420 17430 17410 256
284 20250311 142300 3103894970 17415 17415 17415 17415 10
285 20250311 142200 3103720820 17400 17410 17420 17400 427
286 20250311 142100 3096286670 17400 17410 17410 17400 124
287 20250311 142000 3094129050 17410 17410 17410 17400 51
288 20250311 141900 3093241200 17410 17410 17410 17400 18
289 20250311 141800 3092927890 17410 17430 17430 17410 133
290 20250311 141700 3090612220 17430 17420 17430 17420 185
291 20250311 141600 3087388620 17420 17420 17420 17400 211
292 20250311 141500 3083713110 17420 17410 17430 17410 780
293 20250311 141400 3070129730 17410 17400 17410 17400 7
294 20250311 141300 3070007880 17400 17410 17410 17400 141
295 20250311 141200 3067554440 17410 17390 17410 17390 368
296 20250311 141100 3061152270 17390 17370 17390 17370 31
297 20250311 141000 3060613620 17370 17400 17400 17370 160
298 20250311 140900 3057830450 17410 17410 17430 17410 475
299 20250311 140800 3049558630 17420 17420 17420 17420 57
300 20250311 140700 3048565690 17420 17440 17440 17420 304
301 20250311 140600 3043266870 17440 17450 17450 17440 214
302 20250311 140500 3039533540 17460 17430 17460 17430 17
303 20250311 140400 3039236850 17430 17440 17450 17430 661
304 20250311 140300 3027705160 17430 17430 17440 17430 124
305 20250311 140200 3025542720 17430 17400 17440 17400 140
306 20250311 140100 3023106280 17440 17400 17440 17390 1386
307 20250311 140000 2998974290 17420 17430 17430 17400 18
308 20250311 135900 2998660770 17430 17370 17430 17370 1055
309 20250311 135800 2980304570 17390 17360 17390 17360 1891
310 20250311 135700 2947446430 17320 17360 17360 17320 13
311 20250311 135600 2947221230 17320 17290 17360 17290 2626
312 20250311 135500 2901711340 17280 17280 17290 17280 216
313 20250311 135400 2897978720 17280 17280 17280 17280 2
314 20250311 135300 2897944160 17290 17300 17300 17290 352
315 20250311 135200 2891854720 17300 17310 17310 17300 390
316 20250311 135100 2885105910 17310 17310 17310 17310 340
317 20250311 135000 2879220510 17320 17310 17330 17310 221
318 20250311 134900 2875390910 17330 17310 17330 17310 105
319 20250311 134800 2873573280 17310 17310 17310 17300 87
320 20250311 134700 2872067420 17310 17330 17330 17310 18
321 20250311 134600 2871755820 17330 17330 17330 17330 53
322 20250311 134500 2870837330 17300 17330 17330 17300 171
323 20250311 134400 2867878490 17330 17300 17330 17300 137
324 20250311 134300 2865504790 17330 17330 17330 17300 6
325 20250311 134200 2865400870 17300 17330 17330 17300 212
326 20250311 134100 2861732070 17330 17310 17330 17300 104
327 20250311 134000 2859931290 17310 17300 17310 17300 92
328 20250311 133900 2858339180 17300 17320 17320 17300 103
329 20250311 133800 2856555520 17320 17320 17320 17320 2
330 20250311 133700 2856520880 17340 17320 17340 17320 162
331 20250311 133600 2853714940 17340 17350 17350 17320 29
332 20250311 133500 2853211900 17350 17320 17350 17320 503
333 20250311 133400 2844495600 17330 17330 17330 17330 56
334 20250311 133300 2843525120 17340 17340 17350 17340 16
335 20250311 133200 2843247650 17340 17340 17350 17310 79
336 20250311 133100 2841877960 17340 17340 17340 17310 170
337 20250311 133000 2838931230 17330 17330 17330 17290 69
338 20250311 132900 2837735540 17330 17290 17330 17290 37
339 20250311 132800 2837094420 17290 17290 17320 17290 376
340 20250311 132700 2830588160 17280 17280 17280 17280 29
341 20250311 132600 2830087040 17280 17310 17320 17280 41
342 20250311 132500 2829377310 17270 17300 17300 17270 153
343 20250311 132400 2826733260 17300 17300 17300 17270 107
344 20250311 132300 2824882220 17270 17270 17320 17270 180
345 20250311 132200 2821773070 17310 17260 17310 17260 69
346 20250311 132100 2820579430 17310 17320 17320 17310 95
347 20250311 132000 2818934650 17310 17310 17320 17310 124
348 20250311 131900 2816788190 17310 17320 17320 17310 80
349 20250311 131800 2815403010 17310 17320 17320 17310 48
350 20250311 131700 2814571800 17310 17310 17310 17310 138
351 20250311 131600 2812183020 17310 17320 17320 17310 45
352 20250311 131500 2811403690 17320 17280 17320 17280 569
353 20250311 131400 2801567110 17240 17240 17240 17240 106
354 20250311 131300 2799739670 17240 17260 17260 17240 80
355 20250311 131200 2798358910 17230 17230 17260 17230 471
356 20250311 131100 2790236910 17230 17230 17240 17230 437
357 20250311 131000 2782705430 17230 17230 17240 17230 232
358 20250311 130900 2778707900 17230 17240 17240 17230 179
359 20250311 130800 2775622630 17240 17250 17250 17240 53
360 20250311 130700 2774708900 17240 17250 17250 17240 4
361 20250311 130600 2774639920 17250 17230 17250 17230 177
362 20250311 130500 2771589530 17230 17250 17250 17230 386
363 20250311 130400 2764934870 17250 17240 17250 17240 106
364 20250311 130300 2763107030 17240 17240 17280 17240 95
365 20250311 130200 2761469190 17290 17290 17290 17290 10
366 20250311 130100 2761296290 17290 17240 17290 17240 35
367 20250311 130000 2760691240 17240 17290 17290 17240 132
368 20250311 125900 2758414910 17240 17240 17240 17240 0
369 20250311 125800 2758414910 17240 17270 17270 17240 111
370 20250311 125700 2756501240 17270 17260 17270 17260 99
371 20250311 125600 2754791890 17260 17260 17260 17260 31
372 20250311 125500 2754256830 17240 17240 17270 17230 445
373 20250311 125400 2746585720 17230 17250 17250 17230 240
374 20250311 125300 2742450040 17240 17240 17240 17240 103
375 20250311 125200 2740674320 17240 17260 17270 17240 215
376 20250311 125100 2736965610 17260 17250 17260 17250 145
377 20250311 125000 2734463410 17260 17240 17260 17240 6
378 20250311 124900 2734359940 17250 17260 17260 17250 146
379 20250311 124800 2731841360 17250 17250 17250 17250 42
380 20250311 124700 2731116860 17250 17260 17260 17250 51
381 20250311 124600 2730237000 17260 17260 17260 17260 10
382 20250311 124500 2730064400 17270 17270 17270 17260 54
383 20250311 124400 2729132240 17270 17280 17280 17270 70
384 20250311 124300 2727923060 17290 17280 17290 17280 21
385 20250311 124200 2727559980 17290 17290 17290 17290 0
386 20250311 124100 2727559980 17290 17250 17290 17250 229
387 20250311 124000 2723608530 17250 17270 17290 17250 962
388 20250311 123900 2707000590 17270 17270 17270 17270 0
389 20250311 123800 2707000590 17270 17300 17300 17270 129
390 20250311 123700 2704772460 17300 17270 17300 17270 46
391 20250311 123600 2703977350 17270 17270 17270 17270 7
392 20250311 123500 2703856460 17270 17280 17290 17270 363
393 20250311 123400 2697583280 17280 17270 17280 17270 236
394 20250311 123300 2693507540 17280 17270 17280 17260 171
395 20250311 123200 2690553910 17270 17270 17270 17270 21
396 20250311 123100 2690191240 17280 17280 17280 17280 157
397 20250311 123000 2687478280 17290 17300 17300 17290 67
398 20250311 122900 2686319280 17310 17310 17310 17310 41
399 20250311 122800 2685609570 17300 17300 17300 17300 4
400 20250311 122700 2685540370 17310 17320 17320 17310 134
401 20250311 122600 2683220820 17320 17300 17320 17300 142
402 20250311 122500 2680763470 17300 17300 17300 17300 1
403 20250311 122400 2680746170 17300 17270 17300 17270 194
404 20250311 122300 2677392820 17270 17270 17270 17270 174
405 20250311 122200 2674387840 17270 17270 17270 17270 132
406 20250311 122100 2672108200 17300 17270 17300 17270 11
407 20250311 122000 2671917930 17270 17270 17270 17270 104
408 20250311 121900 2670121850 17240 17240 17240 17240 146
409 20250311 121800 2667604810 17240 17240 17240 17240 1
410 20250311 121700 2667587570 17230 17230 17230 17230 0
411 20250311 121600 2667587570 17230 17270 17270 17230 1248
412 20250311 121500 2646046650 17270 17270 17270 17270 1
413 20250311 121400 2646029380 17270 17270 17270 17270 1388
414 20250311 121300 2622058620 17270 17270 17270 17270 97
415 20250311 121200 2620383430 17320 17320 17320 17320 1
416 20250311 121100 2620366110 17270 17330 17330 17270 55
417 20250311 121000 2619415060 17270 17330 17330 17270 129
418 20250311 120900 2617186870 17330 17310 17330 17310 124
419 20250311 120800 2615040350 17330 17310 17330 17310 299
420 20250311 120700 2609860780 17330 17300 17330 17300 388
421 20250311 120600 2603142370 17300 17250 17300 17250 28
422 20250311 120500 2602658490 17250 17250 17250 17250 118
423 20250311 120400 2600622990 17250 17270 17280 17250 46
424 20250311 120300 2599828190 17270 17250 17270 17250 58
425 20250311 120200 2598827670 17250 17280 17300 17250 135
426 20250311 120100 2596495670 17250 17250 17250 17240 1153
427 20250311 120000 2576612370 17250 17250 17250 17240 173
428 20250311 115900 2573628500 17250 17250 17260 17250 483
429 20250311 115800 2565293470 17250 17250 17250 17250 0
430 20250311 115700 2565293470 17250 17250 17250 17250 113
431 20250311 115600 2563344220 17250 17270 17270 17250 376
432 20250311 115500 2556855870 17270 17250 17270 17250 97
433 20250311 115400 2555181680 17260 17270 17270 17255 533
434 20250311 115300 2545979295 17270 17280 17280 17270 650
435 20250311 115200 2534751275 17285 17290 17290 17285 187
436 20250311 115100 2531518295 17290 17290 17295 17290 180
437 20250311 115000 2528405885 17290 17290 17290 17290 1
438 20250311 114900 2528388595 17290 17300 17300 17290 105
439 20250311 114800 2526573110 17300 17315 17315 17300 662
440 20250311 114700 2515120180 17330 17330 17330 17330 32
441 20250311 114600 2514565620 17330 17330 17330 17330 30
442 20250311 114500 2514045720 17290 17330 17330 17290 96
443 20250311 114400 2512385840 17330 17290 17330 17290 82
444 20250311 114300 2510966150 17320 17290 17320 17290 245
445 20250311 114200 2506726440 17320 17320 17320 17320 19
446 20250311 114100 2506397360 17320 17320 17320 17310 317
447 20250311 114000 2500906930 17320 17310 17320 17280 153
448 20250311 113900 2498261500 17320 17320 17320 17320 0
449 20250311 113800 2498261500 17320 17320 17320 17320 1
450 20250311 113700 2498244180 17280 17320 17320 17280 148
451 20250311 113600 2495685420 17320 17320 17320 17320 1
452 20250311 113500 2495668100 17320 17320 17320 17300 56
453 20250311 113400 2494698200 17280 17280 17280 17280 114
454 20250311 113300 2492728280 17300 17300 17300 17300 70
455 20250311 113200 2491517280 17300 17320 17320 17300 273
456 20250311 113100 2486793180 17320 17330 17330 17320 50
457 20250311 113000 2485927080 17330 17330 17330 17330 236
458 20250311 112900 2481837200 17340 17340 17340 17340 100
459 20250311 112800 2480103200 17350 17340 17350 17340 1042
460 20250311 112700 2462034330 17340 17330 17340 17320 307
461 20250311 112600 2456713810 17330 17320 17330 17300 172
462 20250311 112500 2453737640 17280 17340 17340 17280 280
463 20250311 112400 2448897260 17280 17280 17280 17280 1
464 20250311 112300 2448879980 17280 17280 17280 17280 130
465 20250311 112200 2446633580 17340 17280 17340 17280 32
466 20250311 112100 2446078760 17280 17300 17300 17280 109
467 20250311 112000 2444194180 17280 17300 17300 17280 182
468 20250311 111900 2441048680 17340 17300 17340 17300 11
469 20250311 111800 2440857980 17300 17290 17300 17290 99
470 20250311 111700 2439146250 17290 17290 17290 17290 0
471 20250311 111600 2439146250 17290 17270 17290 17270 155
472 20250311 111500 2436466950 17270 17270 17290 17270 405
473 20250311 111400 2429471030 17240 17230 17240 17230 74
474 20250311 111300 2428196000 17230 17230 17230 17230 28
475 20250311 111200 2427713560 17230 17230 17250 17230 219
476 20250311 111100 2423940110 17230 17250 17250 17230 44
477 20250311 111000 2423181690 17250 17250 17250 17250 101
478 20250311 110900 2421439440 17250 17270 17270 17250 147
479 20250311 110800 2418903030 17250 17230 17250 17230 106
480 20250311 110700 2417074550 17230 17230 17230 17230 115
481 20250311 110600 2415093100 17250 17250 17250 17250 1
482 20250311 110500 2415075850 17250 17250 17250 17250 43
483 20250311 110400 2414334100 17230 17270 17270 17230 160
484 20250311 110300 2411575940 17270 17230 17270 17230 54
485 20250311 110200 2410643520 17230 17230 17230 17230 607
486 20250311 110100 2400184910 17270 17240 17270 17230 235
487 20250311 110000 2396134040 17230 17230 17270 17230 120
488 20250311 105900 2394066000 17230 17240 17240 17230 1001
489 20250311 105800 2376813890 17240 17240 17240 17240 122
490 20250311 105700 2374710610 17240 17260 17270 17240 1858
491 20250311 105600 2342649390 17260 17270 17270 17260 10
492 20250311 105500 2342476710 17270 17300 17300 17270 136
493 20250311 105400 2340127150 17300 17290 17300 17270 807
494 20250311 105300 2326186350 17290 17270 17290 17270 166
495 20250311 105200 2323319030 17270 17270 17270 17270 0
496 20250311 105100 2323319030 17270 17280 17280 17270 279
497 20250311 105000 2318500410 17260 17300 17300 17260 205
498 20250311 104900 2314959480 17260 17300 17300 17260 28
499 20250311 104800 2314475800 17260 17260 17260 17260 18
500 20250311 104700 2314165120 17260 17260 17260 17260 127
501 20250311 104600 2311973100 17260 17330 17330 17260 1192
502 20250311 104500 2291354580 17340 17340 17340 17330 31
503 20250311 104400 2290817050 17340 17310 17350 17310 11
504 20250311 104300 2290626450 17300 17260 17300 17260 115
505 20250311 104200 2288641470 17300 17260 17300 17260 180
506 20250311 104100 2285532030 17280 17270 17280 17260 1259
507 20250311 104000 2263786710 17270 17270 17270 17260 181
508 20250311 103900 2260660880 17280 17290 17310 17280 227
509 20250311 103800 2256737560 17300 17310 17350 17300 597
510 20250311 103700 2246402330 17310 17350 17350 17300 233
511 20250311 103600 2242369890 17360 17360 17360 17360 1
512 20250311 103500 2242352530 17320 17320 17320 17320 168
513 20250311 103400 2239442770 17360 17360 17360 17360 23
514 20250311 103300 2239043490 17360 17350 17370 17320 2775
515 20250311 103200 2190968650 17350 17370 17370 17350 211
516 20250311 103100 2187303800 17370 17370 17380 17370 114
517 20250311 103000 2185323420 17370 17330 17370 17330 279
518 20250311 102900 2180480730 17350 17350 17350 17350 68
519 20250311 102800 2179300930 17320 17350 17350 17320 46
520 20250311 102700 2178503850 17350 17350 17350 17350 102
521 20250311 102600 2176734150 17350 17350 17350 17350 0
522 20250311 102500 2176734150 17350 17300 17350 17300 3088
523 20250311 102400 2123281650 17310 17330 17330 17310 49
524 20250311 102300 2122432920 17330 17310 17350 17310 558
525 20250311 102200 2112758470 17320 17320 17330 17320 153
526 20250311 102100 2110108010 17330 17330 17340 17320 75
527 20250311 102000 2108808260 17330 17340 17340 17330 5
528 20250311 101900 2108721570 17340 17310 17340 17300 1100
529 20250311 101800 2089689630 17310 17310 17310 17310 5
530 20250311 101700 2089603080 17350 17300 17350 17260 3949
531 20250311 101600 2021279740 17270 17300 17300 17270 1072
532 20250311 101500 2002760130 17280 17300 17300 17280 581
533 20250311 101400 1992720310 17300 17310 17310 17280 1437
534 20250311 101300 1967885090 17310 17330 17330 17300 82
535 20250311 101200 1966465330 17300 17320 17320 17300 473
536 20250311 101100 1958274430 17270 17310 17320 17270 370
537 20250311 101000 1951873660 17280 17280 17280 17280 66
538 20250311 100900 1950733180 17270 17300 17300 17270 661
539 20250311 100800 1939312880 17280 17320 17320 17280 960
540 20250311 100700 1922704980 17320 17320 17320 17320 11
541 20250311 100600 1922514460 17320 17320 17320 17320 27
542 20250311 100500 1922046820 17320 17330 17330 17320 54
543 20250311 100400 1921111020 17330 17330 17330 17330 72
544 20250311 100300 1919863260 17330 17300 17330 17300 158
545 20250311 100200 1917127680 17300 17340 17340 17300 1051
546 20250311 100100 1898918150 17400 17400 17400 17400 21
547 20250311 100000 1898552750 17400 17310 17400 17300 1170
548 20250311 095900 1878219130 17310 17300 17310 17300 97
549 20250311 095800 1876541010 17300 17300 17310 17300 373
550 20250311 095700 1870088000 17300 17280 17310 17280 491
551 20250311 095600 1861595180 17300 17310 17310 17300 449
552 20250311 095500 1853827320 17300 17270 17300 17260 459
553 20250311 095400 1845896090 17270 17300 17300 17270 175
554 20250311 095300 1842870390 17300 17290 17300 17290 135
555 20250311 095200 1840535980 17320 17300 17350 17290 2511
556 20250311 095100 1797102220 17300 17310 17310 17300 686
557 20250311 095000 1785233380 17310 17360 17360 17310 772
558 20250311 094900 1771854110 17350 17350 17415 17320 2123
559 20250311 094800 1735017820 17360 17450 17460 17360 1354
560 20250311 094700 1711443660 17450 17470 17470 17430 300
561 20250311 094600 1706208290 17470 17460 17480 17420 1546
562 20250311 094500 1679201290 17450 17450 17480 17440 1546
563 20250311 094400 1652203220 17450 17410 17460 17360 1697
564 20250311 094300 1622648810 17450 17450 17470 17400 348
565 20250311 094200 1616580800 17470 17370 17470 17360 611
566 20250311 094100 1605917570 17400 17400 17405 17400 526
567 20250311 094000 1596765165 17400 17400 17400 17390 619
568 20250311 093900 1585994575 17350 17460 17460 17350 1379
569 20250311 093800 1561966225 17480 17480 17490 17380 1765
570 20250311 093700 1531148935 17480 17390 17480 17390 5868
571 20250311 093600 1428918405 17400 17350 17400 17350 1334
572 20250311 093500 1405749095 17350 17310 17350 17310 1993
573 20250311 093400 1371197695 17310 17270 17320 17270 2409
574 20250311 093300 1329514690 17270 17240 17270 17240 1858
575 20250311 093200 1297456690 17250 17270 17290 17240 1449
576 20250311 093100 1272436810 17270 17170 17270 17170 6387
577 20250311 093000 1162380220 17200 17150 17230 17130 6146
578 20250311 092900 1056734350 17150 17040 17150 17040 1635
579 20250311 092800 1028754330 17080 17080 17080 17040 123
580 20250311 092700 1026653530 17080 17110 17110 17030 98
581 20250311 092600 1024983170 17110 17010 17110 17010 303
582 20250311 092500 1019811790 17120 17010 17120 16980 1650
583 20250311 092400 991777000 16980 17070 17070 16980 2469
584 20250311 092300 949827210 17120 17070 17120 17070 82
585 20250311 092200 948426220 17120 17080 17120 17040 2074
586 20250311 092100 913073620 17080 17070 17120 17070 190
587 20250311 092000 909826290 17070 17080 17120 17070 655
588 20250311 091900 898638810 17130 17115 17130 17090 518
589 20250311 091800 889780895 17100 17080 17100 17080 190
590 20250311 091700 886531925 17080 16980 17080 16980 520
591 20250311 091600 877689285 16990 17090 17100 16990 1998
592 20250311 091500 843671855 17090 17120 17180 17060 1343
593 20250311 091400 820687995 17080 17130 17130 17080 640
594 20250311 091300 809748095 17120 17100 17180 17030 6219
595 20250311 091200 703175065 17080 17090 17100 17030 1659
596 20250311 091100 674889245 17080 17100 17100 17080 421
597 20250311 091000 667694475 17100 17100 17100 17080 332
598 20250311 090900 662018025 17100 17080 17100 17080 288
599 20250311 090800 657098165 17080 17050 17090 17030 3677
600 20250311 090700 594386605 17050 17040 17090 17040 936
601 20250311 090600 578420705 17090 17130 17130 17030 2517
602 20250311 090500 535480290 17120 17160 17160 17050 3527
603 20250311 090400 475089140 17140 17100 17170 17030 3507
604 20250311 090300 415026260 17050 16860 17100 16780 4308
605 20250311 090200 341931910 16890 16780 16940 16770 2270
606 20250311 090100 303559810 16810 16700 16950 16590 2271
607 20250311 090000 265580460 16750 16720 17020 16500 15875

1
017810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,38120542,0,661391403700,0.00
20250306,8135,38120542,147650250,691887837300,0.02
20250305,12124,38120542,219201920,689219399360,0.03
20250304,13576,38120542,240566720,675496004240,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 38120542 0 661391403700 0.00
3 20250306 8135 38120542 147650250 691887837300 0.02
4 20250305 12124 38120542 219201920 689219399360 0.03
5 20250304 13576 38120542 240566720 675496004240 0.04