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

617
030000/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191500,2923523140,17420,17420,17420,17420,10001
20250311,191400,2923523140,17420,17420,17420,17420,0
20250311,191300,2923523140,17420,17420,17420,17420,0
20250311,191200,2923523140,17420,17420,17420,17420,0
20250311,191100,2923523140,17420,17420,17420,17420,0
20250311,191000,2923523140,17420,17420,17420,17420,0
20250311,190900,2923523140,17420,17420,17420,17420,0
20250311,190800,2923523140,17420,17420,17420,17420,0
20250311,190700,2923523140,17420,17420,17420,17420,0
20250311,190600,2923523140,17420,17420,17420,17420,0
20250311,190500,2923523140,17420,17420,17420,17420,0
20250311,190400,2923523140,17420,17420,17420,17420,0
20250311,190300,2923523140,17420,17420,17420,17420,0
20250311,190200,2923523140,17420,17420,17420,17420,0
20250311,190100,2923523140,17420,17420,17420,17420,0
20250311,190000,2923523140,17420,17420,17420,17420,0
20250311,185900,2923523140,17420,17420,17420,17420,0
20250311,185800,2923523140,17420,17420,17420,17420,0
20250311,185700,2923523140,17420,17420,17420,17420,0
20250311,185600,2923523140,17420,17420,17420,17420,0
20250311,185500,2923523140,17420,17420,17420,17420,0
20250311,185400,2923523140,17420,17420,17420,17420,0
20250311,185300,2923523140,17420,17420,17420,17420,0
20250311,185200,2923523140,17420,17420,17420,17420,0
20250311,185100,2923523140,17420,17420,17420,17420,0
20250311,185000,2923523140,17420,17420,17420,17420,0
20250311,184900,2923523140,17420,17420,17420,17420,0
20250311,184800,2923523140,17420,17420,17420,17420,0
20250311,184700,2923523140,17420,17420,17420,17420,0
20250311,184600,2923523140,17420,17420,17420,17420,0
20250311,184500,2923523140,17420,17420,17420,17420,10001
20250311,184400,2923523140,17420,17420,17420,17420,0
20250311,184300,2923523140,17420,17420,17420,17420,0
20250311,184200,2923523140,17420,17420,17420,17420,0
20250311,184100,2923523140,17420,17420,17420,17420,0
20250311,184000,2923523140,17420,17420,17420,17420,0
20250311,183900,2923523140,17420,17420,17420,17420,0
20250311,183800,2923523140,17420,17420,17420,17420,0
20250311,183700,2923523140,17420,17420,17420,17420,0
20250311,183600,2923523140,17420,17420,17420,17420,0
20250311,183500,2923523140,17420,17420,17420,17420,0
20250311,183400,2923523140,17420,17420,17420,17420,0
20250311,183300,2923523140,17420,17420,17420,17420,0
20250311,183200,2923523140,17420,17420,17420,17420,0
20250311,183100,2923523140,17420,17420,17420,17420,0
20250311,183000,2923523140,17420,17420,17420,17420,0
20250311,182900,2923523140,17420,17420,17420,17420,0
20250311,182800,2923523140,17420,17420,17420,17420,0
20250311,182700,2923523140,17420,17420,17420,17420,0
20250311,182600,2923523140,17420,17420,17420,17420,0
20250311,182500,2923523140,17420,17420,17420,17420,0
20250311,182400,2923523140,17420,17420,17420,17420,0
20250311,182300,2923523140,17420,17420,17420,17420,0
20250311,182200,2923523140,17420,17420,17420,17420,0
20250311,182100,2923523140,17420,17420,17420,17420,0
20250311,182000,2923523140,17420,17420,17420,17420,0
20250311,181900,2923523140,17420,17420,17420,17420,0
20250311,181800,2923523140,17420,17420,17420,17420,0
20250311,181700,2923523140,17420,17420,17420,17420,0
20250311,181600,2923523140,17420,17420,17420,17420,0
20250311,181500,2923523140,17420,17420,17420,17420,10001
20250311,181400,2923523140,17420,17420,17420,17420,0
20250311,181300,2923523140,17420,17420,17420,17420,0
20250311,181200,2923523140,17420,17420,17420,17420,0
20250311,181100,2923523140,17420,17420,17420,17420,0
20250311,181000,2923523140,17420,17420,17420,17420,0
20250311,180900,2923523140,17420,17420,17420,17420,0
20250311,180800,2923523140,17420,17420,17420,17420,0
20250311,180700,2923523140,17420,17420,17420,17420,0
20250311,180600,2923523140,17420,17420,17420,17420,0
20250311,180500,2923523140,17420,17420,17420,17420,0
20250311,180400,2923523140,17420,17420,17420,17420,0
20250311,180300,2923523140,17420,17420,17420,17420,0
20250311,180200,2923523140,17420,17420,17420,17420,0
20250311,180100,2923523140,17420,17420,17420,17420,0
20250311,180000,2923523140,17420,17420,17420,17420,0
20250311,175900,2923523140,17420,17420,17420,17420,0
20250311,175800,2923523140,17420,17420,17420,17420,0
20250311,175700,2923523140,17420,17420,17420,17420,0
20250311,175600,2923523140,17420,17420,17420,17420,0
20250311,175500,2923523140,17420,17420,17420,17420,0
20250311,175400,2923523140,17420,17420,17420,17420,0
20250311,175300,2923523140,17420,17420,17420,17420,0
20250311,175200,2923523140,17420,17420,17420,17420,0
20250311,175100,2923523140,17420,17420,17420,17420,0
20250311,175000,2923523140,17420,17420,17420,17420,0
20250311,174900,2923523140,17420,17420,17420,17420,0
20250311,174800,2923523140,17420,17420,17420,17420,0
20250311,174700,2923523140,17420,17420,17420,17420,0
20250311,174600,2923523140,17420,17420,17420,17420,0
20250311,174500,2923523140,17420,17420,17420,17420,10001
20250311,174400,2923523140,17420,17420,17420,17420,0
20250311,174300,2923523140,17420,17420,17420,17420,0
20250311,174200,2923523140,17420,17420,17420,17420,0
20250311,174100,2923523140,17420,17420,17420,17420,0
20250311,174000,2923523140,17420,17420,17420,17420,0
20250311,173900,2923523140,17420,17420,17420,17420,0
20250311,173800,2923523140,17420,17420,17420,17420,0
20250311,173700,2923523140,17420,17420,17420,17420,0
20250311,173600,2923523140,17420,17420,17420,17420,0
20250311,173500,2923523140,17420,17420,17420,17420,0
20250311,173400,2923523140,17420,17420,17420,17420,0
20250311,173300,2923523140,17420,17420,17420,17420,0
20250311,173200,2923523140,17420,17420,17420,17420,0
20250311,173100,2923523140,17420,17420,17420,17420,0
20250311,173000,2923523140,17420,17420,17420,17420,0
20250311,172900,2923523140,17420,17420,17420,17420,0
20250311,172800,2923523140,17420,17420,17420,17420,0
20250311,172700,2923523140,17420,17420,17420,17420,0
20250311,172600,2923523140,17420,17420,17420,17420,0
20250311,172500,2923523140,17420,17420,17420,17420,0
20250311,172400,2923523140,17420,17420,17420,17420,0
20250311,172300,2923523140,17420,17420,17420,17420,0
20250311,172200,2923523140,17420,17420,17420,17420,0
20250311,172100,2923523140,17420,17420,17420,17420,0
20250311,172000,2923523140,17420,17420,17420,17420,0
20250311,171900,2923523140,17420,17420,17420,17420,0
20250311,171800,2923523140,17420,17420,17420,17420,0
20250311,171700,2923523140,17420,17420,17420,17420,0
20250311,171600,2923523140,17420,17420,17420,17420,0
20250311,171500,2923523140,17420,17420,17420,17420,10001
20250311,171400,2923523140,17420,17420,17420,17420,0
20250311,171300,2923523140,17420,17420,17420,17420,0
20250311,171200,2923523140,17420,17420,17420,17420,0
20250311,171100,2923523140,17420,17420,17420,17420,0
20250311,171000,2923523140,17420,17420,17420,17420,0
20250311,170900,2923523140,17420,17420,17420,17420,0
20250311,170800,2923523140,17420,17420,17420,17420,0
20250311,170700,2923523140,17420,17420,17420,17420,0
20250311,170600,2923523140,17420,17420,17420,17420,0
20250311,170500,2923523140,17420,17420,17420,17420,0
20250311,170400,2923523140,17420,17420,17420,17420,0
20250311,170300,2923523140,17420,17420,17420,17420,0
20250311,170200,2923523140,17420,17420,17420,17420,0
20250311,170100,2923523140,17420,17420,17420,17420,0
20250311,170000,2923523140,17420,17420,17420,17420,0
20250311,165900,2923523140,17420,17420,17420,17420,0
20250311,165800,2923523140,17420,17420,17420,17420,0
20250311,165700,2923523140,17420,17420,17420,17420,0
20250311,165600,2923523140,17420,17420,17420,17420,0
20250311,165500,2923523140,17420,17420,17420,17420,0
20250311,165400,2923523140,17420,17420,17420,17420,0
20250311,165300,2923523140,17420,17420,17420,17420,0
20250311,165200,2923523140,17420,17420,17420,17420,0
20250311,165100,2923523140,17420,17420,17420,17420,0
20250311,165000,2923523140,17420,17420,17420,17420,0
20250311,164900,2923523140,17420,17420,17420,17420,0
20250311,164800,2923523140,17420,17420,17420,17420,0
20250311,164700,2923523140,17420,17420,17420,17420,0
20250311,164600,2923523140,17420,17420,17420,17420,0
20250311,164500,2923523140,17420,17420,17420,17420,10001
20250311,164400,2923523140,17420,17420,17420,17420,0
20250311,164300,2923523140,17420,17420,17420,17420,0
20250311,164200,2923523140,17420,17420,17420,17420,0
20250311,164100,2923523140,17420,17420,17420,17420,0
20250311,164000,2923523140,17420,17420,17420,17420,0
20250311,163900,2923523140,17420,17420,17420,17420,0
20250311,163800,2923523140,17420,17420,17420,17420,0
20250311,163700,2923523140,17420,17420,17420,17420,0
20250311,163600,2923523140,17420,17420,17420,17420,0
20250311,163500,2923523140,17420,17420,17420,17420,0
20250311,163400,2923523140,17420,17420,17420,17420,0
20250311,163300,2923523140,17420,17420,17420,17420,0
20250311,163200,2923523140,17420,17420,17420,17420,0
20250311,163100,2923523140,17420,17420,17420,17420,0
20250311,163000,2923523140,17420,17420,17420,17420,0
20250311,162900,2923523140,17420,17420,17420,17420,0
20250311,162800,2923523140,17420,17420,17420,17420,0
20250311,162700,2923523140,17420,17420,17420,17420,0
20250311,162600,2923523140,17420,17420,17420,17420,0
20250311,162500,2923523140,17420,17420,17420,17420,0
20250311,162400,2923523140,17420,17420,17420,17420,0
20250311,162300,2923523140,17420,17420,17420,17420,0
20250311,162200,2923523140,17420,17420,17420,17420,0
20250311,162100,2923523140,17420,17420,17420,17420,0
20250311,162000,2923523140,17420,17420,17420,17420,0
20250311,161900,2923523140,17420,17420,17420,17420,0
20250311,161800,2923523140,17420,17420,17420,17420,0
20250311,161700,2923523140,17420,17420,17420,17420,0
20250311,161600,2923523140,17420,17420,17420,17420,0
20250311,161500,2923523140,17420,17420,17420,17420,10001
20250311,161400,2923523140,17420,17420,17420,17420,0
20250311,161300,2923523140,17420,17420,17420,17420,0
20250311,161200,2923523140,17420,17420,17420,17420,0
20250311,161100,2923523140,17420,17420,17420,17420,0
20250311,161000,2923523140,17420,17420,17420,17420,0
20250311,160900,2923523140,17420,17420,17420,17420,0
20250311,160800,2923523140,17420,17420,17420,17420,0
20250311,160700,2923523140,17420,17420,17420,17420,0
20250311,160600,2923523140,17420,17420,17420,17420,0
20250311,160500,2923523140,17420,17420,17420,17420,0
20250311,160400,2923523140,17420,17420,17420,17420,0
20250311,160300,2923523140,17420,17420,17420,17420,0
20250311,160200,2923523140,17420,17420,17420,17420,0
20250311,160100,2923523140,17420,17420,17420,17420,0
20250311,160000,2923523140,17420,17420,17420,17420,0
20250311,155900,2923523140,17420,17420,17420,17420,0
20250311,155800,2923523140,17420,17420,17420,17420,0
20250311,155700,2923523140,17420,17420,17420,17420,0
20250311,155600,2923523140,17420,17420,17420,17420,0
20250311,155500,2923523140,17420,17420,17420,17420,0
20250311,155400,2923523140,17420,17420,17420,17420,0
20250311,155300,2923523140,17420,17420,17420,17420,0
20250311,155200,2923523140,17420,17420,17420,17420,0
20250311,155100,2923523140,17420,17420,17420,17420,0
20250311,155000,2923523140,17420,17420,17420,17420,0
20250311,154900,2923523140,17420,17420,17420,17420,0
20250311,154800,2923523140,17420,17420,17420,17420,0
20250311,154700,2923523140,17420,17420,17420,17420,0
20250311,154600,2923523140,17420,17420,17420,17420,0
20250311,154500,2923523140,17420,17420,17420,17420,10001
20250311,154400,2923523140,17420,17420,17420,17420,0
20250311,154300,2923523140,17420,17420,17420,17420,0
20250311,154200,2923523140,17420,17420,17420,17420,0
20250311,154100,2923523140,17420,17420,17420,17420,0
20250311,154000,2923523140,17420,17420,17420,17420,0
20250311,153900,2923523140,17420,17420,17420,17420,0
20250311,153800,2923523140,17420,17420,17420,17420,0
20250311,153700,2923523140,17420,17420,17420,17420,0
20250311,153600,2923523140,17420,17420,17420,17420,0
20250311,153500,2923523140,17420,17420,17420,17420,0
20250311,153400,2923523140,17420,17420,17420,17420,0
20250311,153300,2923523140,17420,17420,17420,17420,0
20250311,153200,2923523140,17420,17420,17420,17420,0
20250311,153100,2923523140,17420,17420,17420,17420,0
20250311,153000,2923523140,17420,17420,17420,17420,10001
20250311,152900,2749305720,17410,17410,17410,17410,0
20250311,152800,2749305720,17410,17410,17410,17410,0
20250311,152700,2749305720,17410,17410,17410,17410,0
20250311,152600,2749305720,17410,17410,17410,17410,0
20250311,152500,2749305720,17410,17410,17410,17410,0
20250311,152400,2749305720,17410,17410,17410,17410,0
20250311,152300,2749305720,17410,17410,17410,17410,0
20250311,152200,2749305720,17410,17410,17410,17410,0
20250311,152100,2749305720,17410,17410,17410,17410,0
20250311,152000,2749305720,17410,17410,17410,17410,0
20250311,151900,2749305720,17410,17420,17420,17390,756
20250311,151800,2736145850,17420,17380,17420,17370,670
20250311,151700,2724494280,17370,17380,17390,17370,692
20250311,151600,2712467350,17380,17390,17390,17380,364
20250311,151500,2706138050,17380,17370,17390,17370,639
20250311,151400,2695031840,17390,17380,17390,17380,232
20250311,151300,2690998480,17380,17370,17380,17340,2436
20250311,151200,2648681080,17340,17340,17380,17340,450
20250311,151100,2640869790,17380,17340,17380,17340,658
20250311,151000,2629446500,17370,17380,17390,17340,719
20250311,150900,2616967620,17340,17380,17380,17340,886
20250311,150800,2601589780,17350,17350,17370,17340,804
20250311,150700,2587632610,17340,17360,17360,17340,781
20250311,150600,2574077190,17350,17350,17380,17340,641
20250311,150500,2562951850,17340,17350,17360,17340,353
20250311,150400,2556827045,17340,17350,17360,17340,716
20250311,150300,2544401485,17350,17350,17370,17340,417
20250311,150200,2537164115,17340,17340,17350,17340,405
20250311,150100,2530141065,17340,17340,17350,17330,846
20250311,150000,2515472325,17340,17330,17350,17330,648
20250311,145900,2504237755,17340,17330,17350,17330,600
20250311,145800,2493835215,17340,17350,17370,17330,568
20250311,145700,2483981165,17350,17350,17360,17330,1075
20250311,145600,2465338275,17360,17350,17370,17340,592
20250311,145500,2455064695,17360,17350,17370,17350,371
20250311,145400,2448625095,17350,17370,17380,17350,804
20250311,145300,2434665590,17360,17360,17370,17360,278
20250311,145200,2429838770,17370,17360,17380,17360,622
20250311,145100,2419037140,17370,17370,17380,17350,822
20250311,145000,2404760280,17380,17380,17390,17370,303
20250311,144900,2399494850,17370,17370,17390,17360,450
20250311,144800,2391677750,17380,17390,17390,17360,853
20250311,144700,2376855920,17390,17380,17400,17380,443
20250311,144600,2369154520,17390,17410,17410,17380,521
20250311,144500,2360092420,17390,17410,17410,17360,1092
20250311,144400,2341098170,17420,17410,17420,17400,434
20250311,144300,2333542420,17410,17400,17410,17400,570
20250311,144200,2323619030,17410,17400,17410,17400,583
20250311,144100,2313470520,17410,17430,17430,17410,865
20250311,144000,2298402930,17420,17420,17430,17410,161
20250311,143900,2295598870,17420,17410,17430,17410,471
20250311,143800,2287393760,17420,17430,17430,17420,826
20250311,143700,2273002700,17420,17420,17430,17420,375
20250311,143600,2266469150,17430,17430,17430,17420,516
20250311,143500,2257478350,17430,17430,17440,17420,606
20250311,143400,2246918390,17430,17440,17440,17420,728
20250311,143300,2234227280,17440,17420,17440,17420,325
20250311,143200,2228560350,17420,17430,17440,17410,1429
20250311,143100,2203654840,17410,17410,17430,17410,283
20250311,143000,2198725590,17420,17410,17430,17410,382
20250311,142900,2192069080,17410,17420,17420,17410,590
20250311,142800,2181794680,17420,17420,17430,17420,569
20250311,142700,2171880770,17430,17410,17430,17410,502
20250311,142600,2163137870,17430,17420,17430,17410,371
20250311,142500,2156673810,17430,17440,17440,17420,650
20250311,142400,2145345720,17430,17430,17440,17430,301
20250311,142300,2140097280,17420,17430,17440,17420,509
20250311,142200,2131226600,17420,17440,17440,17410,737
20250311,142100,2118384650,17420,17440,17440,17420,318
20250311,142000,2112841770,17430,17420,17440,17420,385
20250311,141900,2106130730,17420,17440,17440,17410,857
20250311,141800,2091196730,17430,17430,17440,17430,123
20250311,141700,2089052580,17440,17430,17450,17430,806
20250311,141600,2074999090,17430,17430,17430,17420,558
20250311,141500,2065276750,17430,17430,17440,17420,793
20250311,141400,2051458690,17430,17410,17430,17410,547
20250311,141300,2041929680,17430,17420,17440,17420,581
20250311,141200,2031805120,17420,17420,17440,17420,463
20250311,141100,2023738010,17440,17430,17440,17410,475
20250311,141000,2015459600,17430,17430,17430,17400,389
20250311,140900,2008683530,17440,17440,17440,17420,588
20250311,140800,1998436310,17420,17410,17440,17410,690
20250311,140700,1986411130,17440,17430,17440,17410,1174
20250311,140600,1965955210,17440,17430,17450,17430,510
20250311,140500,1957061180,17430,17450,17450,17430,570
20250311,140400,1947122430,17440,17430,17450,17430,574
20250311,140300,1937112980,17430,17450,17450,17430,713
20250311,140200,1924678860,17450,17450,17450,17440,473
20250311,140100,1916427350,17440,17440,17440,17430,418
20250311,140000,1909139490,17440,17440,17440,17430,576
20250311,135900,1899096240,17430,17440,17440,17430,292
20250311,135800,1894004230,17440,17440,17450,17430,268
20250311,135700,1889329450,17430,17430,17440,17420,491
20250311,135600,1880771640,17440,17440,17440,17420,956
20250311,135500,1864104480,17430,17440,17440,17420,855
20250311,135400,1849205380,17430,17420,17440,17420,500
20250311,135300,1840492000,17420,17450,17450,17420,1236
20250311,135200,1818950210,17440,17430,17450,17430,457
20250311,135100,1810978650,17440,17440,17450,17430,854
20250311,135000,1796086730,17450,17440,17450,17430,739
20250311,134900,1783201290,17430,17450,17450,17430,451
20250311,134800,1775335660,17440,17420,17450,17410,1280
20250311,134700,1753022720,17420,17430,17430,17410,430
20250311,134600,1745530610,17420,17420,17430,17410,392
20250311,134500,1738703890,17420,17400,17420,17400,395
20250311,134400,1731825860,17410,17420,17430,17390,534
20250311,134300,1722531150,17420,17390,17420,17390,309
20250311,134200,1717155310,17400,17430,17430,17390,414
20250311,134100,1709948060,17430,17430,17430,17420,613
20250311,134000,1699268210,17420,17430,17430,17410,545
20250311,133900,1689771390,17420,17410,17430,17410,228
20250311,133800,1685798120,17420,17420,17430,17420,205
20250311,133700,1682226630,17430,17410,17430,17410,578
20250311,133600,1672158750,17420,17410,17430,17410,360
20250311,133500,1665888310,17430,17400,17430,17390,824
20250311,133400,1651541780,17410,17430,17430,17400,534
20250311,133300,1642244260,17410,17410,17430,17390,543
20250311,133200,1632792310,17430,17410,17430,17380,394
20250311,133100,1625934430,17410,17390,17410,17380,1500
20250311,133000,1599848260,17370,17370,17390,17370,192
20250311,132900,1596510840,17380,17360,17380,17350,471
20250311,132800,1588334260,17350,17370,17380,17350,593
20250311,132700,1578035210,17370,17370,17380,17350,512
20250311,132600,1569146080,17360,17360,17370,17350,131
20250311,132500,1566872000,17350,17350,17360,17350,544
20250311,132400,1557432210,17360,17360,17360,17340,359
20250311,132300,1551202320,17360,17350,17360,17340,334
20250311,132200,1545406750,17350,17340,17350,17340,286
20250311,132100,1540446810,17340,17320,17350,17320,701
20250311,132000,1528293100,17330,17330,17330,17320,184
20250311,131900,1525104440,17330,17330,17330,17320,105
20250311,131800,1523285230,17330,17350,17350,17320,487
20250311,131700,1514844100,17350,17350,17350,17340,348
20250311,131600,1508809190,17350,17330,17350,17330,358
20250311,131500,1502602340,17340,17340,17350,17330,608
20250311,131400,1492061580,17330,17340,17340,17330,292
20250311,131300,1486999460,17330,17330,17340,17330,329
20250311,131200,1481296890,17340,17340,17340,17320,295
20250311,131100,1476183530,17340,17330,17340,17320,297
20250311,131000,1471038370,17340,17350,17350,17310,516
20250311,130900,1462094840,17350,17330,17350,17320,645
20250311,130800,1450917640,17330,17310,17330,17310,112
20250311,130700,1448977790,17330,17330,17330,17310,404
20250311,130600,1441978960,17320,17310,17330,17310,233
20250311,130500,1437944980,17320,17330,17330,17310,400
20250311,130400,1431016820,17320,17330,17330,17320,289
20250311,130300,1426009570,17320,17330,17340,17320,331
20250311,130200,1420273550,17330,17330,17340,17320,673
20250311,130100,1408609240,17320,17330,17330,17310,364
20250311,130000,1402304440,17320,17310,17320,17310,350
20250311,125900,1396244755,17320,17320,17330,17310,273
20250311,125800,1391516455,17320,17330,17330,17310,425
20250311,125700,1384156025,17330,17320,17330,17310,294
20250311,125600,1379063565,17320,17310,17320,17310,382
20250311,125500,1372449195,17320,17320,17320,17310,188
20250311,125400,1369193595,17310,17310,17320,17310,198
20250311,125300,1365766015,17320,17320,17320,17310,99
20250311,125200,1364051395,17330,17330,17330,17310,379
20250311,125100,1357487445,17320,17320,17320,17310,124
20250311,125000,1355340115,17320,17310,17320,17310,668
20250311,124900,1343774785,17310,17320,17320,17310,249
20250311,124800,1339463315,17320,17320,17330,17310,341
20250311,124700,1333558605,17330,17320,17330,17320,274
20250311,124600,1328812575,17330,17330,17330,17320,227
20250311,124500,1324880465,17320,17330,17330,17320,302
20250311,124400,1319648415,17320,17320,17330,17320,86
20250311,124300,1318158625,17320,17330,17340,17320,354
20250311,124200,1312025345,17330,17320,17330,17320,60
20250311,124100,1310985905,17330,17320,17330,17310,249
20250311,124000,1306673595,17320,17320,17330,17310,427
20250311,123900,1299278835,17320,17320,17330,17310,486
20250311,123800,1290860805,17330,17330,17330,17320,80
20250311,123700,1289474985,17320,17340,17340,17310,579
20250311,123600,1279446645,17330,17320,17330,17320,233
20250311,123500,1275410225,17320,17330,17330,17320,151
20250311,123400,1272793795,17320,17330,17330,17320,244
20250311,123300,1268567355,17340,17340,17340,17330,66
20250311,123200,1267423165,17340,17330,17340,17320,228
20250311,123100,1263473295,17330,17330,17330,17320,143
20250311,123000,1260995415,17330,17340,17350,17330,260
20250311,122900,1256487845,17340,17330,17350,17330,143
20250311,122800,1254008435,17340,17330,17340,17320,272
20250311,122700,1249296395,17330,17330,17330,17320,314
20250311,122600,1243856585,17330,17340,17340,17330,108
20250311,122500,1241984605,17340,17320,17350,17320,129
20250311,122400,1239747865,17330,17320,17330,17320,446
20250311,122300,1232022235,17330,17340,17340,17320,207
20250311,122200,1228434815,17340,17340,17350,17310,906
20250311,122100,1212740065,17340,17340,17340,17320,609
20250311,122000,1202188015,17340,17330,17340,17320,126
20250311,121900,1200004475,17330,17340,17340,17320,137
20250311,121800,1197630605,17330,17330,17340,17320,276
20250311,121700,1192848075,17340,17350,17350,17340,198
20250311,121600,1189414335,17340,17350,17350,17340,66
20250311,121500,1188269865,17330,17340,17340,17320,433
20250311,121400,1180767195,17340,17340,17360,17340,419
20250311,121300,1173498715,17330,17350,17350,17330,443
20250311,121200,1165816365,17350,17330,17350,17330,318
20250311,121100,1160304215,17330,17330,17340,17320,613
20250311,121000,1149680145,17330,17330,17340,17320,178
20250311,120900,1146595475,17330,17330,17330,17320,124
20250311,120800,1144446615,17330,17330,17330,17310,426
20250311,120700,1137069505,17330,17330,17340,17320,141
20250311,120600,1134626195,17330,17320,17330,17320,204
20250311,120500,1131092505,17320,17320,17320,17310,192
20250311,120400,1127767095,17330,17320,17330,17310,223
20250311,120300,1123904555,17320,17330,17330,17320,81
20250311,120200,1122501185,17330,17340,17350,17310,445
20250311,120100,1114792245,17340,17340,17340,17320,276
20250311,120000,1110007785,17320,17330,17350,17320,590
20250311,115900,1099783815,17320,17320,17340,17310,578
20250311,115800,1089771935,17310,17330,17330,17310,344
20250311,115700,1083814575,17320,17330,17330,17320,231
20250311,115600,1079813285,17330,17320,17330,17310,126
20250311,115500,1077631035,17320,17330,17330,17310,289
20250311,115400,1072625295,17330,17330,17330,17320,169
20250311,115300,1069697345,17340,17320,17340,17310,580
20250311,115200,1059652995,17320,17320,17320,17310,238
20250311,115100,1055532655,17320,17330,17330,17310,120
20250311,115000,1053454705,17330,17310,17330,17310,106
20250311,114900,1051619005,17320,17320,17330,17310,538
20250311,114800,1042303155,17310,17320,17320,17310,220
20250311,114700,1038493675,17310,17320,17330,17300,366
20250311,114600,1032156865,17310,17340,17350,17310,368
20250311,114500,1025779615,17330,17340,17350,17330,271
20250311,114400,1021080765,17330,17330,17350,17310,586
20250311,114300,1010926555,17320,17330,17330,17320,115
20250311,114200,1008934545,17330,17330,17340,17320,313
20250311,114100,1003511545,17330,17330,17330,17320,269
20250311,114000,998851485,17330,17330,17330,17320,148
20250311,113900,996287045,17330,17340,17350,17330,300
20250311,113800,991085285,17340,17350,17350,17320,309
20250311,113700,985729695,17340,17340,17350,17330,252
20250311,113600,981360545,17340,17340,17350,17330,282
20250311,113500,976471915,17340,17340,17350,17330,107
20250311,113400,974616725,17340,17350,17350,17340,166
20250311,113300,971738025,17350,17350,17350,17330,261
20250311,113200,967211575,17360,17350,17360,17340,189
20250311,113100,963932515,17350,17340,17350,17340,182
20250311,113000,960776165,17340,17360,17360,17340,220
20250311,112900,956959135,17360,17350,17380,17350,425
20250311,112800,949581245,17350,17350,17350,17340,129
20250311,112700,947343655,17350,17330,17360,17330,95
20250311,112600,945695785,17360,17350,17360,17340,367
20250311,112500,939330495,17350,17360,17360,17340,246
20250311,112400,935062445,17350,17350,17350,17340,140
20250311,112300,932633785,17350,17350,17380,17350,121
20250311,112200,930533115,17350,17350,17350,17330,79
20250311,112100,929163105,17350,17360,17370,17350,174
20250311,112000,926143715,17350,17350,17360,17330,399
20250311,111900,919225015,17360,17350,17360,17340,126
20250311,111800,917039365,17350,17350,17360,17340,169
20250311,111700,914107735,17360,17350,17360,17320,386
20250311,111600,907416295,17350,17330,17350,17320,227
20250311,111500,903481635,17330,17340,17350,17330,187
20250311,111400,900240365,17340,17340,17350,17330,354
20250311,111300,894103805,17350,17360,17360,17340,239
20250311,111200,889957535,17350,17350,17350,17350,203
20250311,111100,886435485,17360,17350,17360,17310,187
20250311,111000,883190335,17350,17350,17350,17300,911
20250311,110900,867399535,17350,17340,17350,17340,233
20250311,110800,863358945,17350,17340,17350,17340,96
20250311,110700,861693465,17350,17340,17350,17310,834
20250311,110600,847237155,17330,17320,17330,17310,82
20250311,110500,845816745,17320,17320,17320,17310,157
20250311,110400,843097575,17340,17330,17340,17310,247
20250311,110300,838820225,17310,17340,17340,17310,325
20250311,110200,833187775,17340,17340,17340,17330,59
20250311,110100,832164775,17330,17320,17330,17300,356
20250311,110000,826003555,17320,17310,17330,17300,201
20250311,105900,822522875,17300,17300,17300,17300,196
20250311,105800,819132075,17300,17310,17310,17300,187
20250311,105700,815895175,17320,17320,17340,17300,168
20250311,105600,812985385,17320,17300,17320,17300,157
20250311,105500,810269265,17340,17320,17340,17300,469
20250311,105400,802148725,17330,17350,17350,17320,457
20250311,105300,794227855,17350,17330,17350,17310,570
20250311,105200,784347035,17330,17300,17330,17300,162
20250311,105100,781543205,17330,17310,17330,17300,280
20250311,105000,776697625,17310,17320,17330,17300,225
20250311,104900,772802595,17310,17320,17330,17300,40
20250311,104800,772109575,17300,17290,17310,17290,472
20250311,104700,763947535,17300,17300,17330,17300,371
20250311,104600,757527295,17290,17300,17300,17290,277
20250311,104500,752737025,17300,17290,17300,17290,574
20250311,104400,742812035,17300,17300,17310,17300,179
20250311,104300,739715065,17300,17290,17300,17280,359
20250311,104200,733507025,17300,17290,17300,17290,212
20250311,104100,729841195,17300,17310,17330,17290,131
20250311,104000,727574305,17290,17300,17310,17280,175
20250311,103900,724546075,17310,17290,17310,17280,360
20250311,103800,718321955,17300,17290,17310,17290,224
20250311,103700,714447595,17300,17300,17300,17290,646
20250311,103600,703273695,17300,17300,17310,17300,11
20250311,103500,703083385,17300,17300,17310,17290,502
20250311,103400,694402285,17300,17290,17300,17290,36
20250311,103300,693779675,17290,17290,17300,17290,489
20250311,103200,685322865,17290,17300,17300,17280,597
20250311,103100,674999645,17300,17300,17300,17290,256
20250311,103000,670570895,17290,17310,17310,17290,500
20250311,102900,661925005,17300,17320,17320,17300,55
20250311,102800,660972685,17320,17300,17320,17300,319
20250311,102700,655452355,17290,17310,17310,17280,46
20250311,102600,654657285,17280,17310,17320,17280,338
20250311,102500,648809545,17320,17330,17330,17320,86
20250311,102400,647319595,17300,17350,17350,17300,320
20250311,102300,641777875,17350,17300,17350,17280,463
20250311,102200,633764115,17300,17320,17340,17300,227
20250311,102100,629831575,17300,17300,17330,17290,69
20250311,102000,628636755,17300,17290,17300,17280,296
20250311,101900,623519855,17290,17300,17300,17280,215
20250311,101800,619801695,17300,17300,17300,17280,788
20250311,101700,606177065,17300,17280,17310,17280,270
20250311,101600,601508545,17280,17290,17300,17280,1452
20250311,101500,576412575,17290,17300,17310,17280,200
20250311,101400,572954595,17290,17290,17290,17280,400
20250311,101300,566039035,17300,17300,17300,17290,344
20250311,101200,560089355,17300,17310,17340,17300,384
20250311,101100,553436505,17290,17310,17350,17290,755
20250311,101000,540356755,17290,17280,17310,17280,206
20250311,100900,536795155,17280,17310,17320,17280,317
20250311,100800,531309605,17290,17300,17300,17290,912
20250311,100700,515541045,17300,17310,17310,17290,1156
20250311,100600,495547205,17300,17310,17310,17300,102
20250311,100500,493782335,17310,17300,17310,17300,1130
20250311,100400,474232095,17300,17310,17310,17300,312
20250311,100300,468833715,17310,17310,17320,17310,202
20250311,100200,465337045,17310,17310,17320,17310,310
20250311,100100,459969345,17310,17310,17320,17310,9
20250311,100000,459813545,17320,17300,17340,17290,453
20250311,095900,451971635,17310,17320,17320,17310,9
20250311,095800,451815825,17290,17300,17320,17290,2305
20250311,095700,411949515,17300,17310,17310,17300,92
20250311,095600,410357165,17310,17310,17320,17310,200
20250311,095500,406894955,17310,17320,17320,17310,4
20250311,095400,406825685,17300,17310,17320,17300,326
20250311,095300,401183385,17310,17310,17310,17310,250
20250311,095200,396855885,17310,17310,17320,17310,809
20250311,095100,382851995,17310,17320,17320,17310,75
20250311,095000,381553035,17320,17340,17340,17300,3972
20250311,094900,312732665,17340,17340,17340,17330,650
20250311,094800,301464355,17350,17340,17350,17340,85
20250311,094700,299990445,17340,17350,17350,17340,92
20250311,094600,298394275,17350,17350,17350,17350,138
20250311,094500,295999975,17350,17350,17350,17340,161
20250311,094400,293208195,17340,17360,17360,17340,80
20250311,094300,291819455,17360,17360,17370,17360,158
20250311,094200,289076275,17360,17330,17360,17330,262
20250311,094100,284534245,17340,17360,17360,17340,365
20250311,094000,278202455,17370,17370,17370,17350,287
20250311,093900,273219505,17370,17360,17370,17350,136
20250311,093800,270858825,17360,17350,17360,17330,163
20250311,093700,268033645,17340,17360,17360,17340,25
20250311,093600,267599705,17330,17330,17370,17330,732
20250311,093500,254914105,17370,17380,17380,17340,348
20250311,093400,248875015,17380,17360,17380,17360,222
20250311,093300,245020665,17370,17330,17370,17330,477
20250311,093200,236736325,17320,17360,17370,17320,258
20250311,093100,232259305,17360,17330,17360,17320,187
20250311,093000,229016285,17330,17350,17360,17330,329
20250311,092900,223310115,17350,17340,17350,17340,491
20250311,092800,214795465,17340,17310,17350,17300,116
20250311,092700,212785735,17300,17320,17320,17300,221
20250311,092600,208960185,17320,17290,17320,17290,152
20250311,092500,206331025,17290,17280,17290,17280,390
20250311,092400,199589585,17290,17290,17290,17290,9
20250311,092300,199433975,17290,17300,17300,17290,281
20250311,092200,194575475,17300,17300,17300,17290,118
20250311,092100,192534565,17290,17280,17290,17280,306
20250311,092000,187244595,17290,17260,17290,17260,342
20250311,091900,181339035,17270,17290,17290,17270,929
20250311,091800,165294350,17290,17290,17290,17290,49
20250311,091700,164447140,17290,17280,17300,17280,9
20250311,091600,164291580,17270,17280,17280,17260,362
20250311,091500,158039980,17310,17280,17310,17260,1174
20250311,091400,137761760,17280,17290,17300,17280,2225
20250311,091300,99309890,17290,17290,17290,17290,0
20250311,091200,99309890,17290,17295,17295,17290,571
20250311,091100,89437050,17300,17310,17310,17300,169
20250311,091000,86513190,17310,17350,17350,17300,316
20250311,090900,81044300,17340,17340,17350,17330,118
20250311,090800,78997580,17320,17300,17320,17300,288
20250311,090700,74013440,17280,17280,17280,17280,50
20250311,090600,73149440,17280,17320,17320,17280,792
20250311,090500,59452110,17320,17330,17330,17290,401
20250311,090400,52511670,17330,17340,17340,17330,87
20250311,090300,51003710,17350,17370,17370,17350,169
20250311,090200,48070330,17370,17350,17370,17340,145
20250311,090100,45554530,17370,17350,17380,17350,142
20250311,090000,43088700,17290,17290,17350,17280,2491
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191500 2923523140 17420 17420 17420 17420 10001
3 20250311 191400 2923523140 17420 17420 17420 17420 0
4 20250311 191300 2923523140 17420 17420 17420 17420 0
5 20250311 191200 2923523140 17420 17420 17420 17420 0
6 20250311 191100 2923523140 17420 17420 17420 17420 0
7 20250311 191000 2923523140 17420 17420 17420 17420 0
8 20250311 190900 2923523140 17420 17420 17420 17420 0
9 20250311 190800 2923523140 17420 17420 17420 17420 0
10 20250311 190700 2923523140 17420 17420 17420 17420 0
11 20250311 190600 2923523140 17420 17420 17420 17420 0
12 20250311 190500 2923523140 17420 17420 17420 17420 0
13 20250311 190400 2923523140 17420 17420 17420 17420 0
14 20250311 190300 2923523140 17420 17420 17420 17420 0
15 20250311 190200 2923523140 17420 17420 17420 17420 0
16 20250311 190100 2923523140 17420 17420 17420 17420 0
17 20250311 190000 2923523140 17420 17420 17420 17420 0
18 20250311 185900 2923523140 17420 17420 17420 17420 0
19 20250311 185800 2923523140 17420 17420 17420 17420 0
20 20250311 185700 2923523140 17420 17420 17420 17420 0
21 20250311 185600 2923523140 17420 17420 17420 17420 0
22 20250311 185500 2923523140 17420 17420 17420 17420 0
23 20250311 185400 2923523140 17420 17420 17420 17420 0
24 20250311 185300 2923523140 17420 17420 17420 17420 0
25 20250311 185200 2923523140 17420 17420 17420 17420 0
26 20250311 185100 2923523140 17420 17420 17420 17420 0
27 20250311 185000 2923523140 17420 17420 17420 17420 0
28 20250311 184900 2923523140 17420 17420 17420 17420 0
29 20250311 184800 2923523140 17420 17420 17420 17420 0
30 20250311 184700 2923523140 17420 17420 17420 17420 0
31 20250311 184600 2923523140 17420 17420 17420 17420 0
32 20250311 184500 2923523140 17420 17420 17420 17420 10001
33 20250311 184400 2923523140 17420 17420 17420 17420 0
34 20250311 184300 2923523140 17420 17420 17420 17420 0
35 20250311 184200 2923523140 17420 17420 17420 17420 0
36 20250311 184100 2923523140 17420 17420 17420 17420 0
37 20250311 184000 2923523140 17420 17420 17420 17420 0
38 20250311 183900 2923523140 17420 17420 17420 17420 0
39 20250311 183800 2923523140 17420 17420 17420 17420 0
40 20250311 183700 2923523140 17420 17420 17420 17420 0
41 20250311 183600 2923523140 17420 17420 17420 17420 0
42 20250311 183500 2923523140 17420 17420 17420 17420 0
43 20250311 183400 2923523140 17420 17420 17420 17420 0
44 20250311 183300 2923523140 17420 17420 17420 17420 0
45 20250311 183200 2923523140 17420 17420 17420 17420 0
46 20250311 183100 2923523140 17420 17420 17420 17420 0
47 20250311 183000 2923523140 17420 17420 17420 17420 0
48 20250311 182900 2923523140 17420 17420 17420 17420 0
49 20250311 182800 2923523140 17420 17420 17420 17420 0
50 20250311 182700 2923523140 17420 17420 17420 17420 0
51 20250311 182600 2923523140 17420 17420 17420 17420 0
52 20250311 182500 2923523140 17420 17420 17420 17420 0
53 20250311 182400 2923523140 17420 17420 17420 17420 0
54 20250311 182300 2923523140 17420 17420 17420 17420 0
55 20250311 182200 2923523140 17420 17420 17420 17420 0
56 20250311 182100 2923523140 17420 17420 17420 17420 0
57 20250311 182000 2923523140 17420 17420 17420 17420 0
58 20250311 181900 2923523140 17420 17420 17420 17420 0
59 20250311 181800 2923523140 17420 17420 17420 17420 0
60 20250311 181700 2923523140 17420 17420 17420 17420 0
61 20250311 181600 2923523140 17420 17420 17420 17420 0
62 20250311 181500 2923523140 17420 17420 17420 17420 10001
63 20250311 181400 2923523140 17420 17420 17420 17420 0
64 20250311 181300 2923523140 17420 17420 17420 17420 0
65 20250311 181200 2923523140 17420 17420 17420 17420 0
66 20250311 181100 2923523140 17420 17420 17420 17420 0
67 20250311 181000 2923523140 17420 17420 17420 17420 0
68 20250311 180900 2923523140 17420 17420 17420 17420 0
69 20250311 180800 2923523140 17420 17420 17420 17420 0
70 20250311 180700 2923523140 17420 17420 17420 17420 0
71 20250311 180600 2923523140 17420 17420 17420 17420 0
72 20250311 180500 2923523140 17420 17420 17420 17420 0
73 20250311 180400 2923523140 17420 17420 17420 17420 0
74 20250311 180300 2923523140 17420 17420 17420 17420 0
75 20250311 180200 2923523140 17420 17420 17420 17420 0
76 20250311 180100 2923523140 17420 17420 17420 17420 0
77 20250311 180000 2923523140 17420 17420 17420 17420 0
78 20250311 175900 2923523140 17420 17420 17420 17420 0
79 20250311 175800 2923523140 17420 17420 17420 17420 0
80 20250311 175700 2923523140 17420 17420 17420 17420 0
81 20250311 175600 2923523140 17420 17420 17420 17420 0
82 20250311 175500 2923523140 17420 17420 17420 17420 0
83 20250311 175400 2923523140 17420 17420 17420 17420 0
84 20250311 175300 2923523140 17420 17420 17420 17420 0
85 20250311 175200 2923523140 17420 17420 17420 17420 0
86 20250311 175100 2923523140 17420 17420 17420 17420 0
87 20250311 175000 2923523140 17420 17420 17420 17420 0
88 20250311 174900 2923523140 17420 17420 17420 17420 0
89 20250311 174800 2923523140 17420 17420 17420 17420 0
90 20250311 174700 2923523140 17420 17420 17420 17420 0
91 20250311 174600 2923523140 17420 17420 17420 17420 0
92 20250311 174500 2923523140 17420 17420 17420 17420 10001
93 20250311 174400 2923523140 17420 17420 17420 17420 0
94 20250311 174300 2923523140 17420 17420 17420 17420 0
95 20250311 174200 2923523140 17420 17420 17420 17420 0
96 20250311 174100 2923523140 17420 17420 17420 17420 0
97 20250311 174000 2923523140 17420 17420 17420 17420 0
98 20250311 173900 2923523140 17420 17420 17420 17420 0
99 20250311 173800 2923523140 17420 17420 17420 17420 0
100 20250311 173700 2923523140 17420 17420 17420 17420 0
101 20250311 173600 2923523140 17420 17420 17420 17420 0
102 20250311 173500 2923523140 17420 17420 17420 17420 0
103 20250311 173400 2923523140 17420 17420 17420 17420 0
104 20250311 173300 2923523140 17420 17420 17420 17420 0
105 20250311 173200 2923523140 17420 17420 17420 17420 0
106 20250311 173100 2923523140 17420 17420 17420 17420 0
107 20250311 173000 2923523140 17420 17420 17420 17420 0
108 20250311 172900 2923523140 17420 17420 17420 17420 0
109 20250311 172800 2923523140 17420 17420 17420 17420 0
110 20250311 172700 2923523140 17420 17420 17420 17420 0
111 20250311 172600 2923523140 17420 17420 17420 17420 0
112 20250311 172500 2923523140 17420 17420 17420 17420 0
113 20250311 172400 2923523140 17420 17420 17420 17420 0
114 20250311 172300 2923523140 17420 17420 17420 17420 0
115 20250311 172200 2923523140 17420 17420 17420 17420 0
116 20250311 172100 2923523140 17420 17420 17420 17420 0
117 20250311 172000 2923523140 17420 17420 17420 17420 0
118 20250311 171900 2923523140 17420 17420 17420 17420 0
119 20250311 171800 2923523140 17420 17420 17420 17420 0
120 20250311 171700 2923523140 17420 17420 17420 17420 0
121 20250311 171600 2923523140 17420 17420 17420 17420 0
122 20250311 171500 2923523140 17420 17420 17420 17420 10001
123 20250311 171400 2923523140 17420 17420 17420 17420 0
124 20250311 171300 2923523140 17420 17420 17420 17420 0
125 20250311 171200 2923523140 17420 17420 17420 17420 0
126 20250311 171100 2923523140 17420 17420 17420 17420 0
127 20250311 171000 2923523140 17420 17420 17420 17420 0
128 20250311 170900 2923523140 17420 17420 17420 17420 0
129 20250311 170800 2923523140 17420 17420 17420 17420 0
130 20250311 170700 2923523140 17420 17420 17420 17420 0
131 20250311 170600 2923523140 17420 17420 17420 17420 0
132 20250311 170500 2923523140 17420 17420 17420 17420 0
133 20250311 170400 2923523140 17420 17420 17420 17420 0
134 20250311 170300 2923523140 17420 17420 17420 17420 0
135 20250311 170200 2923523140 17420 17420 17420 17420 0
136 20250311 170100 2923523140 17420 17420 17420 17420 0
137 20250311 170000 2923523140 17420 17420 17420 17420 0
138 20250311 165900 2923523140 17420 17420 17420 17420 0
139 20250311 165800 2923523140 17420 17420 17420 17420 0
140 20250311 165700 2923523140 17420 17420 17420 17420 0
141 20250311 165600 2923523140 17420 17420 17420 17420 0
142 20250311 165500 2923523140 17420 17420 17420 17420 0
143 20250311 165400 2923523140 17420 17420 17420 17420 0
144 20250311 165300 2923523140 17420 17420 17420 17420 0
145 20250311 165200 2923523140 17420 17420 17420 17420 0
146 20250311 165100 2923523140 17420 17420 17420 17420 0
147 20250311 165000 2923523140 17420 17420 17420 17420 0
148 20250311 164900 2923523140 17420 17420 17420 17420 0
149 20250311 164800 2923523140 17420 17420 17420 17420 0
150 20250311 164700 2923523140 17420 17420 17420 17420 0
151 20250311 164600 2923523140 17420 17420 17420 17420 0
152 20250311 164500 2923523140 17420 17420 17420 17420 10001
153 20250311 164400 2923523140 17420 17420 17420 17420 0
154 20250311 164300 2923523140 17420 17420 17420 17420 0
155 20250311 164200 2923523140 17420 17420 17420 17420 0
156 20250311 164100 2923523140 17420 17420 17420 17420 0
157 20250311 164000 2923523140 17420 17420 17420 17420 0
158 20250311 163900 2923523140 17420 17420 17420 17420 0
159 20250311 163800 2923523140 17420 17420 17420 17420 0
160 20250311 163700 2923523140 17420 17420 17420 17420 0
161 20250311 163600 2923523140 17420 17420 17420 17420 0
162 20250311 163500 2923523140 17420 17420 17420 17420 0
163 20250311 163400 2923523140 17420 17420 17420 17420 0
164 20250311 163300 2923523140 17420 17420 17420 17420 0
165 20250311 163200 2923523140 17420 17420 17420 17420 0
166 20250311 163100 2923523140 17420 17420 17420 17420 0
167 20250311 163000 2923523140 17420 17420 17420 17420 0
168 20250311 162900 2923523140 17420 17420 17420 17420 0
169 20250311 162800 2923523140 17420 17420 17420 17420 0
170 20250311 162700 2923523140 17420 17420 17420 17420 0
171 20250311 162600 2923523140 17420 17420 17420 17420 0
172 20250311 162500 2923523140 17420 17420 17420 17420 0
173 20250311 162400 2923523140 17420 17420 17420 17420 0
174 20250311 162300 2923523140 17420 17420 17420 17420 0
175 20250311 162200 2923523140 17420 17420 17420 17420 0
176 20250311 162100 2923523140 17420 17420 17420 17420 0
177 20250311 162000 2923523140 17420 17420 17420 17420 0
178 20250311 161900 2923523140 17420 17420 17420 17420 0
179 20250311 161800 2923523140 17420 17420 17420 17420 0
180 20250311 161700 2923523140 17420 17420 17420 17420 0
181 20250311 161600 2923523140 17420 17420 17420 17420 0
182 20250311 161500 2923523140 17420 17420 17420 17420 10001
183 20250311 161400 2923523140 17420 17420 17420 17420 0
184 20250311 161300 2923523140 17420 17420 17420 17420 0
185 20250311 161200 2923523140 17420 17420 17420 17420 0
186 20250311 161100 2923523140 17420 17420 17420 17420 0
187 20250311 161000 2923523140 17420 17420 17420 17420 0
188 20250311 160900 2923523140 17420 17420 17420 17420 0
189 20250311 160800 2923523140 17420 17420 17420 17420 0
190 20250311 160700 2923523140 17420 17420 17420 17420 0
191 20250311 160600 2923523140 17420 17420 17420 17420 0
192 20250311 160500 2923523140 17420 17420 17420 17420 0
193 20250311 160400 2923523140 17420 17420 17420 17420 0
194 20250311 160300 2923523140 17420 17420 17420 17420 0
195 20250311 160200 2923523140 17420 17420 17420 17420 0
196 20250311 160100 2923523140 17420 17420 17420 17420 0
197 20250311 160000 2923523140 17420 17420 17420 17420 0
198 20250311 155900 2923523140 17420 17420 17420 17420 0
199 20250311 155800 2923523140 17420 17420 17420 17420 0
200 20250311 155700 2923523140 17420 17420 17420 17420 0
201 20250311 155600 2923523140 17420 17420 17420 17420 0
202 20250311 155500 2923523140 17420 17420 17420 17420 0
203 20250311 155400 2923523140 17420 17420 17420 17420 0
204 20250311 155300 2923523140 17420 17420 17420 17420 0
205 20250311 155200 2923523140 17420 17420 17420 17420 0
206 20250311 155100 2923523140 17420 17420 17420 17420 0
207 20250311 155000 2923523140 17420 17420 17420 17420 0
208 20250311 154900 2923523140 17420 17420 17420 17420 0
209 20250311 154800 2923523140 17420 17420 17420 17420 0
210 20250311 154700 2923523140 17420 17420 17420 17420 0
211 20250311 154600 2923523140 17420 17420 17420 17420 0
212 20250311 154500 2923523140 17420 17420 17420 17420 10001
213 20250311 154400 2923523140 17420 17420 17420 17420 0
214 20250311 154300 2923523140 17420 17420 17420 17420 0
215 20250311 154200 2923523140 17420 17420 17420 17420 0
216 20250311 154100 2923523140 17420 17420 17420 17420 0
217 20250311 154000 2923523140 17420 17420 17420 17420 0
218 20250311 153900 2923523140 17420 17420 17420 17420 0
219 20250311 153800 2923523140 17420 17420 17420 17420 0
220 20250311 153700 2923523140 17420 17420 17420 17420 0
221 20250311 153600 2923523140 17420 17420 17420 17420 0
222 20250311 153500 2923523140 17420 17420 17420 17420 0
223 20250311 153400 2923523140 17420 17420 17420 17420 0
224 20250311 153300 2923523140 17420 17420 17420 17420 0
225 20250311 153200 2923523140 17420 17420 17420 17420 0
226 20250311 153100 2923523140 17420 17420 17420 17420 0
227 20250311 153000 2923523140 17420 17420 17420 17420 10001
228 20250311 152900 2749305720 17410 17410 17410 17410 0
229 20250311 152800 2749305720 17410 17410 17410 17410 0
230 20250311 152700 2749305720 17410 17410 17410 17410 0
231 20250311 152600 2749305720 17410 17410 17410 17410 0
232 20250311 152500 2749305720 17410 17410 17410 17410 0
233 20250311 152400 2749305720 17410 17410 17410 17410 0
234 20250311 152300 2749305720 17410 17410 17410 17410 0
235 20250311 152200 2749305720 17410 17410 17410 17410 0
236 20250311 152100 2749305720 17410 17410 17410 17410 0
237 20250311 152000 2749305720 17410 17410 17410 17410 0
238 20250311 151900 2749305720 17410 17420 17420 17390 756
239 20250311 151800 2736145850 17420 17380 17420 17370 670
240 20250311 151700 2724494280 17370 17380 17390 17370 692
241 20250311 151600 2712467350 17380 17390 17390 17380 364
242 20250311 151500 2706138050 17380 17370 17390 17370 639
243 20250311 151400 2695031840 17390 17380 17390 17380 232
244 20250311 151300 2690998480 17380 17370 17380 17340 2436
245 20250311 151200 2648681080 17340 17340 17380 17340 450
246 20250311 151100 2640869790 17380 17340 17380 17340 658
247 20250311 151000 2629446500 17370 17380 17390 17340 719
248 20250311 150900 2616967620 17340 17380 17380 17340 886
249 20250311 150800 2601589780 17350 17350 17370 17340 804
250 20250311 150700 2587632610 17340 17360 17360 17340 781
251 20250311 150600 2574077190 17350 17350 17380 17340 641
252 20250311 150500 2562951850 17340 17350 17360 17340 353
253 20250311 150400 2556827045 17340 17350 17360 17340 716
254 20250311 150300 2544401485 17350 17350 17370 17340 417
255 20250311 150200 2537164115 17340 17340 17350 17340 405
256 20250311 150100 2530141065 17340 17340 17350 17330 846
257 20250311 150000 2515472325 17340 17330 17350 17330 648
258 20250311 145900 2504237755 17340 17330 17350 17330 600
259 20250311 145800 2493835215 17340 17350 17370 17330 568
260 20250311 145700 2483981165 17350 17350 17360 17330 1075
261 20250311 145600 2465338275 17360 17350 17370 17340 592
262 20250311 145500 2455064695 17360 17350 17370 17350 371
263 20250311 145400 2448625095 17350 17370 17380 17350 804
264 20250311 145300 2434665590 17360 17360 17370 17360 278
265 20250311 145200 2429838770 17370 17360 17380 17360 622
266 20250311 145100 2419037140 17370 17370 17380 17350 822
267 20250311 145000 2404760280 17380 17380 17390 17370 303
268 20250311 144900 2399494850 17370 17370 17390 17360 450
269 20250311 144800 2391677750 17380 17390 17390 17360 853
270 20250311 144700 2376855920 17390 17380 17400 17380 443
271 20250311 144600 2369154520 17390 17410 17410 17380 521
272 20250311 144500 2360092420 17390 17410 17410 17360 1092
273 20250311 144400 2341098170 17420 17410 17420 17400 434
274 20250311 144300 2333542420 17410 17400 17410 17400 570
275 20250311 144200 2323619030 17410 17400 17410 17400 583
276 20250311 144100 2313470520 17410 17430 17430 17410 865
277 20250311 144000 2298402930 17420 17420 17430 17410 161
278 20250311 143900 2295598870 17420 17410 17430 17410 471
279 20250311 143800 2287393760 17420 17430 17430 17420 826
280 20250311 143700 2273002700 17420 17420 17430 17420 375
281 20250311 143600 2266469150 17430 17430 17430 17420 516
282 20250311 143500 2257478350 17430 17430 17440 17420 606
283 20250311 143400 2246918390 17430 17440 17440 17420 728
284 20250311 143300 2234227280 17440 17420 17440 17420 325
285 20250311 143200 2228560350 17420 17430 17440 17410 1429
286 20250311 143100 2203654840 17410 17410 17430 17410 283
287 20250311 143000 2198725590 17420 17410 17430 17410 382
288 20250311 142900 2192069080 17410 17420 17420 17410 590
289 20250311 142800 2181794680 17420 17420 17430 17420 569
290 20250311 142700 2171880770 17430 17410 17430 17410 502
291 20250311 142600 2163137870 17430 17420 17430 17410 371
292 20250311 142500 2156673810 17430 17440 17440 17420 650
293 20250311 142400 2145345720 17430 17430 17440 17430 301
294 20250311 142300 2140097280 17420 17430 17440 17420 509
295 20250311 142200 2131226600 17420 17440 17440 17410 737
296 20250311 142100 2118384650 17420 17440 17440 17420 318
297 20250311 142000 2112841770 17430 17420 17440 17420 385
298 20250311 141900 2106130730 17420 17440 17440 17410 857
299 20250311 141800 2091196730 17430 17430 17440 17430 123
300 20250311 141700 2089052580 17440 17430 17450 17430 806
301 20250311 141600 2074999090 17430 17430 17430 17420 558
302 20250311 141500 2065276750 17430 17430 17440 17420 793
303 20250311 141400 2051458690 17430 17410 17430 17410 547
304 20250311 141300 2041929680 17430 17420 17440 17420 581
305 20250311 141200 2031805120 17420 17420 17440 17420 463
306 20250311 141100 2023738010 17440 17430 17440 17410 475
307 20250311 141000 2015459600 17430 17430 17430 17400 389
308 20250311 140900 2008683530 17440 17440 17440 17420 588
309 20250311 140800 1998436310 17420 17410 17440 17410 690
310 20250311 140700 1986411130 17440 17430 17440 17410 1174
311 20250311 140600 1965955210 17440 17430 17450 17430 510
312 20250311 140500 1957061180 17430 17450 17450 17430 570
313 20250311 140400 1947122430 17440 17430 17450 17430 574
314 20250311 140300 1937112980 17430 17450 17450 17430 713
315 20250311 140200 1924678860 17450 17450 17450 17440 473
316 20250311 140100 1916427350 17440 17440 17440 17430 418
317 20250311 140000 1909139490 17440 17440 17440 17430 576
318 20250311 135900 1899096240 17430 17440 17440 17430 292
319 20250311 135800 1894004230 17440 17440 17450 17430 268
320 20250311 135700 1889329450 17430 17430 17440 17420 491
321 20250311 135600 1880771640 17440 17440 17440 17420 956
322 20250311 135500 1864104480 17430 17440 17440 17420 855
323 20250311 135400 1849205380 17430 17420 17440 17420 500
324 20250311 135300 1840492000 17420 17450 17450 17420 1236
325 20250311 135200 1818950210 17440 17430 17450 17430 457
326 20250311 135100 1810978650 17440 17440 17450 17430 854
327 20250311 135000 1796086730 17450 17440 17450 17430 739
328 20250311 134900 1783201290 17430 17450 17450 17430 451
329 20250311 134800 1775335660 17440 17420 17450 17410 1280
330 20250311 134700 1753022720 17420 17430 17430 17410 430
331 20250311 134600 1745530610 17420 17420 17430 17410 392
332 20250311 134500 1738703890 17420 17400 17420 17400 395
333 20250311 134400 1731825860 17410 17420 17430 17390 534
334 20250311 134300 1722531150 17420 17390 17420 17390 309
335 20250311 134200 1717155310 17400 17430 17430 17390 414
336 20250311 134100 1709948060 17430 17430 17430 17420 613
337 20250311 134000 1699268210 17420 17430 17430 17410 545
338 20250311 133900 1689771390 17420 17410 17430 17410 228
339 20250311 133800 1685798120 17420 17420 17430 17420 205
340 20250311 133700 1682226630 17430 17410 17430 17410 578
341 20250311 133600 1672158750 17420 17410 17430 17410 360
342 20250311 133500 1665888310 17430 17400 17430 17390 824
343 20250311 133400 1651541780 17410 17430 17430 17400 534
344 20250311 133300 1642244260 17410 17410 17430 17390 543
345 20250311 133200 1632792310 17430 17410 17430 17380 394
346 20250311 133100 1625934430 17410 17390 17410 17380 1500
347 20250311 133000 1599848260 17370 17370 17390 17370 192
348 20250311 132900 1596510840 17380 17360 17380 17350 471
349 20250311 132800 1588334260 17350 17370 17380 17350 593
350 20250311 132700 1578035210 17370 17370 17380 17350 512
351 20250311 132600 1569146080 17360 17360 17370 17350 131
352 20250311 132500 1566872000 17350 17350 17360 17350 544
353 20250311 132400 1557432210 17360 17360 17360 17340 359
354 20250311 132300 1551202320 17360 17350 17360 17340 334
355 20250311 132200 1545406750 17350 17340 17350 17340 286
356 20250311 132100 1540446810 17340 17320 17350 17320 701
357 20250311 132000 1528293100 17330 17330 17330 17320 184
358 20250311 131900 1525104440 17330 17330 17330 17320 105
359 20250311 131800 1523285230 17330 17350 17350 17320 487
360 20250311 131700 1514844100 17350 17350 17350 17340 348
361 20250311 131600 1508809190 17350 17330 17350 17330 358
362 20250311 131500 1502602340 17340 17340 17350 17330 608
363 20250311 131400 1492061580 17330 17340 17340 17330 292
364 20250311 131300 1486999460 17330 17330 17340 17330 329
365 20250311 131200 1481296890 17340 17340 17340 17320 295
366 20250311 131100 1476183530 17340 17330 17340 17320 297
367 20250311 131000 1471038370 17340 17350 17350 17310 516
368 20250311 130900 1462094840 17350 17330 17350 17320 645
369 20250311 130800 1450917640 17330 17310 17330 17310 112
370 20250311 130700 1448977790 17330 17330 17330 17310 404
371 20250311 130600 1441978960 17320 17310 17330 17310 233
372 20250311 130500 1437944980 17320 17330 17330 17310 400
373 20250311 130400 1431016820 17320 17330 17330 17320 289
374 20250311 130300 1426009570 17320 17330 17340 17320 331
375 20250311 130200 1420273550 17330 17330 17340 17320 673
376 20250311 130100 1408609240 17320 17330 17330 17310 364
377 20250311 130000 1402304440 17320 17310 17320 17310 350
378 20250311 125900 1396244755 17320 17320 17330 17310 273
379 20250311 125800 1391516455 17320 17330 17330 17310 425
380 20250311 125700 1384156025 17330 17320 17330 17310 294
381 20250311 125600 1379063565 17320 17310 17320 17310 382
382 20250311 125500 1372449195 17320 17320 17320 17310 188
383 20250311 125400 1369193595 17310 17310 17320 17310 198
384 20250311 125300 1365766015 17320 17320 17320 17310 99
385 20250311 125200 1364051395 17330 17330 17330 17310 379
386 20250311 125100 1357487445 17320 17320 17320 17310 124
387 20250311 125000 1355340115 17320 17310 17320 17310 668
388 20250311 124900 1343774785 17310 17320 17320 17310 249
389 20250311 124800 1339463315 17320 17320 17330 17310 341
390 20250311 124700 1333558605 17330 17320 17330 17320 274
391 20250311 124600 1328812575 17330 17330 17330 17320 227
392 20250311 124500 1324880465 17320 17330 17330 17320 302
393 20250311 124400 1319648415 17320 17320 17330 17320 86
394 20250311 124300 1318158625 17320 17330 17340 17320 354
395 20250311 124200 1312025345 17330 17320 17330 17320 60
396 20250311 124100 1310985905 17330 17320 17330 17310 249
397 20250311 124000 1306673595 17320 17320 17330 17310 427
398 20250311 123900 1299278835 17320 17320 17330 17310 486
399 20250311 123800 1290860805 17330 17330 17330 17320 80
400 20250311 123700 1289474985 17320 17340 17340 17310 579
401 20250311 123600 1279446645 17330 17320 17330 17320 233
402 20250311 123500 1275410225 17320 17330 17330 17320 151
403 20250311 123400 1272793795 17320 17330 17330 17320 244
404 20250311 123300 1268567355 17340 17340 17340 17330 66
405 20250311 123200 1267423165 17340 17330 17340 17320 228
406 20250311 123100 1263473295 17330 17330 17330 17320 143
407 20250311 123000 1260995415 17330 17340 17350 17330 260
408 20250311 122900 1256487845 17340 17330 17350 17330 143
409 20250311 122800 1254008435 17340 17330 17340 17320 272
410 20250311 122700 1249296395 17330 17330 17330 17320 314
411 20250311 122600 1243856585 17330 17340 17340 17330 108
412 20250311 122500 1241984605 17340 17320 17350 17320 129
413 20250311 122400 1239747865 17330 17320 17330 17320 446
414 20250311 122300 1232022235 17330 17340 17340 17320 207
415 20250311 122200 1228434815 17340 17340 17350 17310 906
416 20250311 122100 1212740065 17340 17340 17340 17320 609
417 20250311 122000 1202188015 17340 17330 17340 17320 126
418 20250311 121900 1200004475 17330 17340 17340 17320 137
419 20250311 121800 1197630605 17330 17330 17340 17320 276
420 20250311 121700 1192848075 17340 17350 17350 17340 198
421 20250311 121600 1189414335 17340 17350 17350 17340 66
422 20250311 121500 1188269865 17330 17340 17340 17320 433
423 20250311 121400 1180767195 17340 17340 17360 17340 419
424 20250311 121300 1173498715 17330 17350 17350 17330 443
425 20250311 121200 1165816365 17350 17330 17350 17330 318
426 20250311 121100 1160304215 17330 17330 17340 17320 613
427 20250311 121000 1149680145 17330 17330 17340 17320 178
428 20250311 120900 1146595475 17330 17330 17330 17320 124
429 20250311 120800 1144446615 17330 17330 17330 17310 426
430 20250311 120700 1137069505 17330 17330 17340 17320 141
431 20250311 120600 1134626195 17330 17320 17330 17320 204
432 20250311 120500 1131092505 17320 17320 17320 17310 192
433 20250311 120400 1127767095 17330 17320 17330 17310 223
434 20250311 120300 1123904555 17320 17330 17330 17320 81
435 20250311 120200 1122501185 17330 17340 17350 17310 445
436 20250311 120100 1114792245 17340 17340 17340 17320 276
437 20250311 120000 1110007785 17320 17330 17350 17320 590
438 20250311 115900 1099783815 17320 17320 17340 17310 578
439 20250311 115800 1089771935 17310 17330 17330 17310 344
440 20250311 115700 1083814575 17320 17330 17330 17320 231
441 20250311 115600 1079813285 17330 17320 17330 17310 126
442 20250311 115500 1077631035 17320 17330 17330 17310 289
443 20250311 115400 1072625295 17330 17330 17330 17320 169
444 20250311 115300 1069697345 17340 17320 17340 17310 580
445 20250311 115200 1059652995 17320 17320 17320 17310 238
446 20250311 115100 1055532655 17320 17330 17330 17310 120
447 20250311 115000 1053454705 17330 17310 17330 17310 106
448 20250311 114900 1051619005 17320 17320 17330 17310 538
449 20250311 114800 1042303155 17310 17320 17320 17310 220
450 20250311 114700 1038493675 17310 17320 17330 17300 366
451 20250311 114600 1032156865 17310 17340 17350 17310 368
452 20250311 114500 1025779615 17330 17340 17350 17330 271
453 20250311 114400 1021080765 17330 17330 17350 17310 586
454 20250311 114300 1010926555 17320 17330 17330 17320 115
455 20250311 114200 1008934545 17330 17330 17340 17320 313
456 20250311 114100 1003511545 17330 17330 17330 17320 269
457 20250311 114000 998851485 17330 17330 17330 17320 148
458 20250311 113900 996287045 17330 17340 17350 17330 300
459 20250311 113800 991085285 17340 17350 17350 17320 309
460 20250311 113700 985729695 17340 17340 17350 17330 252
461 20250311 113600 981360545 17340 17340 17350 17330 282
462 20250311 113500 976471915 17340 17340 17350 17330 107
463 20250311 113400 974616725 17340 17350 17350 17340 166
464 20250311 113300 971738025 17350 17350 17350 17330 261
465 20250311 113200 967211575 17360 17350 17360 17340 189
466 20250311 113100 963932515 17350 17340 17350 17340 182
467 20250311 113000 960776165 17340 17360 17360 17340 220
468 20250311 112900 956959135 17360 17350 17380 17350 425
469 20250311 112800 949581245 17350 17350 17350 17340 129
470 20250311 112700 947343655 17350 17330 17360 17330 95
471 20250311 112600 945695785 17360 17350 17360 17340 367
472 20250311 112500 939330495 17350 17360 17360 17340 246
473 20250311 112400 935062445 17350 17350 17350 17340 140
474 20250311 112300 932633785 17350 17350 17380 17350 121
475 20250311 112200 930533115 17350 17350 17350 17330 79
476 20250311 112100 929163105 17350 17360 17370 17350 174
477 20250311 112000 926143715 17350 17350 17360 17330 399
478 20250311 111900 919225015 17360 17350 17360 17340 126
479 20250311 111800 917039365 17350 17350 17360 17340 169
480 20250311 111700 914107735 17360 17350 17360 17320 386
481 20250311 111600 907416295 17350 17330 17350 17320 227
482 20250311 111500 903481635 17330 17340 17350 17330 187
483 20250311 111400 900240365 17340 17340 17350 17330 354
484 20250311 111300 894103805 17350 17360 17360 17340 239
485 20250311 111200 889957535 17350 17350 17350 17350 203
486 20250311 111100 886435485 17360 17350 17360 17310 187
487 20250311 111000 883190335 17350 17350 17350 17300 911
488 20250311 110900 867399535 17350 17340 17350 17340 233
489 20250311 110800 863358945 17350 17340 17350 17340 96
490 20250311 110700 861693465 17350 17340 17350 17310 834
491 20250311 110600 847237155 17330 17320 17330 17310 82
492 20250311 110500 845816745 17320 17320 17320 17310 157
493 20250311 110400 843097575 17340 17330 17340 17310 247
494 20250311 110300 838820225 17310 17340 17340 17310 325
495 20250311 110200 833187775 17340 17340 17340 17330 59
496 20250311 110100 832164775 17330 17320 17330 17300 356
497 20250311 110000 826003555 17320 17310 17330 17300 201
498 20250311 105900 822522875 17300 17300 17300 17300 196
499 20250311 105800 819132075 17300 17310 17310 17300 187
500 20250311 105700 815895175 17320 17320 17340 17300 168
501 20250311 105600 812985385 17320 17300 17320 17300 157
502 20250311 105500 810269265 17340 17320 17340 17300 469
503 20250311 105400 802148725 17330 17350 17350 17320 457
504 20250311 105300 794227855 17350 17330 17350 17310 570
505 20250311 105200 784347035 17330 17300 17330 17300 162
506 20250311 105100 781543205 17330 17310 17330 17300 280
507 20250311 105000 776697625 17310 17320 17330 17300 225
508 20250311 104900 772802595 17310 17320 17330 17300 40
509 20250311 104800 772109575 17300 17290 17310 17290 472
510 20250311 104700 763947535 17300 17300 17330 17300 371
511 20250311 104600 757527295 17290 17300 17300 17290 277
512 20250311 104500 752737025 17300 17290 17300 17290 574
513 20250311 104400 742812035 17300 17300 17310 17300 179
514 20250311 104300 739715065 17300 17290 17300 17280 359
515 20250311 104200 733507025 17300 17290 17300 17290 212
516 20250311 104100 729841195 17300 17310 17330 17290 131
517 20250311 104000 727574305 17290 17300 17310 17280 175
518 20250311 103900 724546075 17310 17290 17310 17280 360
519 20250311 103800 718321955 17300 17290 17310 17290 224
520 20250311 103700 714447595 17300 17300 17300 17290 646
521 20250311 103600 703273695 17300 17300 17310 17300 11
522 20250311 103500 703083385 17300 17300 17310 17290 502
523 20250311 103400 694402285 17300 17290 17300 17290 36
524 20250311 103300 693779675 17290 17290 17300 17290 489
525 20250311 103200 685322865 17290 17300 17300 17280 597
526 20250311 103100 674999645 17300 17300 17300 17290 256
527 20250311 103000 670570895 17290 17310 17310 17290 500
528 20250311 102900 661925005 17300 17320 17320 17300 55
529 20250311 102800 660972685 17320 17300 17320 17300 319
530 20250311 102700 655452355 17290 17310 17310 17280 46
531 20250311 102600 654657285 17280 17310 17320 17280 338
532 20250311 102500 648809545 17320 17330 17330 17320 86
533 20250311 102400 647319595 17300 17350 17350 17300 320
534 20250311 102300 641777875 17350 17300 17350 17280 463
535 20250311 102200 633764115 17300 17320 17340 17300 227
536 20250311 102100 629831575 17300 17300 17330 17290 69
537 20250311 102000 628636755 17300 17290 17300 17280 296
538 20250311 101900 623519855 17290 17300 17300 17280 215
539 20250311 101800 619801695 17300 17300 17300 17280 788
540 20250311 101700 606177065 17300 17280 17310 17280 270
541 20250311 101600 601508545 17280 17290 17300 17280 1452
542 20250311 101500 576412575 17290 17300 17310 17280 200
543 20250311 101400 572954595 17290 17290 17290 17280 400
544 20250311 101300 566039035 17300 17300 17300 17290 344
545 20250311 101200 560089355 17300 17310 17340 17300 384
546 20250311 101100 553436505 17290 17310 17350 17290 755
547 20250311 101000 540356755 17290 17280 17310 17280 206
548 20250311 100900 536795155 17280 17310 17320 17280 317
549 20250311 100800 531309605 17290 17300 17300 17290 912
550 20250311 100700 515541045 17300 17310 17310 17290 1156
551 20250311 100600 495547205 17300 17310 17310 17300 102
552 20250311 100500 493782335 17310 17300 17310 17300 1130
553 20250311 100400 474232095 17300 17310 17310 17300 312
554 20250311 100300 468833715 17310 17310 17320 17310 202
555 20250311 100200 465337045 17310 17310 17320 17310 310
556 20250311 100100 459969345 17310 17310 17320 17310 9
557 20250311 100000 459813545 17320 17300 17340 17290 453
558 20250311 095900 451971635 17310 17320 17320 17310 9
559 20250311 095800 451815825 17290 17300 17320 17290 2305
560 20250311 095700 411949515 17300 17310 17310 17300 92
561 20250311 095600 410357165 17310 17310 17320 17310 200
562 20250311 095500 406894955 17310 17320 17320 17310 4
563 20250311 095400 406825685 17300 17310 17320 17300 326
564 20250311 095300 401183385 17310 17310 17310 17310 250
565 20250311 095200 396855885 17310 17310 17320 17310 809
566 20250311 095100 382851995 17310 17320 17320 17310 75
567 20250311 095000 381553035 17320 17340 17340 17300 3972
568 20250311 094900 312732665 17340 17340 17340 17330 650
569 20250311 094800 301464355 17350 17340 17350 17340 85
570 20250311 094700 299990445 17340 17350 17350 17340 92
571 20250311 094600 298394275 17350 17350 17350 17350 138
572 20250311 094500 295999975 17350 17350 17350 17340 161
573 20250311 094400 293208195 17340 17360 17360 17340 80
574 20250311 094300 291819455 17360 17360 17370 17360 158
575 20250311 094200 289076275 17360 17330 17360 17330 262
576 20250311 094100 284534245 17340 17360 17360 17340 365
577 20250311 094000 278202455 17370 17370 17370 17350 287
578 20250311 093900 273219505 17370 17360 17370 17350 136
579 20250311 093800 270858825 17360 17350 17360 17330 163
580 20250311 093700 268033645 17340 17360 17360 17340 25
581 20250311 093600 267599705 17330 17330 17370 17330 732
582 20250311 093500 254914105 17370 17380 17380 17340 348
583 20250311 093400 248875015 17380 17360 17380 17360 222
584 20250311 093300 245020665 17370 17330 17370 17330 477
585 20250311 093200 236736325 17320 17360 17370 17320 258
586 20250311 093100 232259305 17360 17330 17360 17320 187
587 20250311 093000 229016285 17330 17350 17360 17330 329
588 20250311 092900 223310115 17350 17340 17350 17340 491
589 20250311 092800 214795465 17340 17310 17350 17300 116
590 20250311 092700 212785735 17300 17320 17320 17300 221
591 20250311 092600 208960185 17320 17290 17320 17290 152
592 20250311 092500 206331025 17290 17280 17290 17280 390
593 20250311 092400 199589585 17290 17290 17290 17290 9
594 20250311 092300 199433975 17290 17300 17300 17290 281
595 20250311 092200 194575475 17300 17300 17300 17290 118
596 20250311 092100 192534565 17290 17280 17290 17280 306
597 20250311 092000 187244595 17290 17260 17290 17260 342
598 20250311 091900 181339035 17270 17290 17290 17270 929
599 20250311 091800 165294350 17290 17290 17290 17290 49
600 20250311 091700 164447140 17290 17280 17300 17280 9
601 20250311 091600 164291580 17270 17280 17280 17260 362
602 20250311 091500 158039980 17310 17280 17310 17260 1174
603 20250311 091400 137761760 17280 17290 17300 17280 2225
604 20250311 091300 99309890 17290 17290 17290 17290 0
605 20250311 091200 99309890 17290 17295 17295 17290 571
606 20250311 091100 89437050 17300 17310 17310 17300 169
607 20250311 091000 86513190 17310 17350 17350 17300 316
608 20250311 090900 81044300 17340 17340 17350 17330 118
609 20250311 090800 78997580 17320 17300 17320 17300 288
610 20250311 090700 74013440 17280 17280 17280 17280 50
611 20250311 090600 73149440 17280 17320 17320 17280 792
612 20250311 090500 59452110 17320 17330 17330 17290 401
613 20250311 090400 52511670 17330 17340 17340 17330 87
614 20250311 090300 51003710 17350 17370 17370 17350 169
615 20250311 090200 48070330 17370 17350 17370 17340 145
616 20250311 090100 45554530 17370 17350 17380 17350 142
617 20250311 090000 43088700 17290 17290 17350 17280 2491

1
030000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,52682,115041225,921408180,2012071025250,0.05
20250306,74239,115041225,1296955330,2009770200750,0.06
20250305,78445,115041225,1362589650,1998266078250,0.07
20250304,78063,115041225,1380934470,2035079270250,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 52682 115041225 921408180 2012071025250 0.05
3 20250306 74239 115041225 1296955330 2009770200750 0.06
4 20250305 78445 115041225 1362589650 1998266078250 0.07
5 20250304 78063 115041225 1380934470 2035079270250 0.07