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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
003540/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184100,2731976090,17310,17310,17310,17310,1597
20250318,184000,2731976090,17310,17310,17310,17310,0
20250318,183900,2731976090,17310,17310,17310,17310,0
20250318,183800,2731976090,17310,17310,17310,17310,0
20250318,183700,2731976090,17310,17310,17310,17310,0
20250318,183600,2731976090,17310,17310,17310,17310,0
20250318,183500,2731976090,17310,17310,17310,17310,0
20250318,183400,2731976090,17310,17310,17310,17310,0
20250318,183300,2731976090,17310,17310,17310,17310,0
20250318,183200,2731976090,17310,17310,17310,17310,0
20250318,183100,2731976090,17310,17310,17310,17310,0
20250318,183000,2731976090,17310,17310,17310,17310,0
20250318,182900,2731976090,17310,17310,17310,17310,0
20250318,182800,2731976090,17310,17310,17310,17310,0
20250318,182700,2731976090,17310,17310,17310,17310,0
20250318,182600,2731976090,17310,17310,17310,17310,0
20250318,182500,2731976090,17310,17310,17310,17310,0
20250318,182400,2731976090,17310,17310,17310,17310,0
20250318,182300,2731976090,17310,17310,17310,17310,0
20250318,182200,2731976090,17310,17310,17310,17310,0
20250318,182100,2731976090,17310,17310,17310,17310,0
20250318,182000,2731976090,17310,17310,17310,17310,0
20250318,181900,2731976090,17310,17310,17310,17310,0
20250318,181800,2731976090,17310,17310,17310,17310,0
20250318,181700,2731976090,17310,17310,17310,17310,0
20250318,181600,2731976090,17310,17310,17310,17310,0
20250318,181500,2731976090,17310,17310,17310,17310,0
20250318,181400,2731976090,17310,17310,17310,17310,0
20250318,181300,2731976090,17310,17310,17310,17310,0
20250318,181200,2731976090,17310,17310,17310,17310,0
20250318,181100,2731976090,17310,17310,17310,17310,1597
20250318,181000,2731976090,17310,17310,17310,17310,0
20250318,180900,2731976090,17310,17310,17310,17310,0
20250318,180800,2731976090,17310,17310,17310,17310,0
20250318,180700,2731976090,17310,17310,17310,17310,0
20250318,180600,2731976090,17310,17310,17310,17310,0
20250318,180500,2731976090,17310,17310,17310,17310,0
20250318,180400,2731976090,17310,17310,17310,17310,0
20250318,180300,2731976090,17310,17310,17310,17310,0
20250318,180200,2731976090,17310,17310,17310,17310,0
20250318,180100,2731976090,17310,17310,17310,17310,0
20250318,180000,2731976090,17310,17310,17310,17310,0
20250318,175900,2731976090,17310,17310,17310,17310,0
20250318,175800,2731976090,17310,17310,17310,17310,0
20250318,175700,2731976090,17310,17310,17310,17310,0
20250318,175600,2731976090,17310,17310,17310,17310,0
20250318,175500,2731976090,17310,17310,17310,17310,0
20250318,175400,2731976090,17310,17310,17310,17310,0
20250318,175300,2731976090,17310,17310,17310,17310,0
20250318,175200,2731976090,17310,17310,17310,17310,0
20250318,175100,2731976090,17310,17310,17310,17310,0
20250318,175000,2731976090,17310,17310,17310,17310,0
20250318,174900,2731976090,17310,17310,17310,17310,0
20250318,174800,2731976090,17310,17310,17310,17310,0
20250318,174700,2731976090,17310,17310,17310,17310,0
20250318,174600,2731976090,17310,17310,17310,17310,0
20250318,174500,2731976090,17310,17310,17310,17310,0
20250318,174400,2731976090,17310,17310,17310,17310,0
20250318,174300,2731976090,17310,17310,17310,17310,0
20250318,174200,2731976090,17310,17310,17310,17310,0
20250318,174100,2731976090,17310,17310,17310,17310,1597
20250318,174000,2731976090,17310,17310,17310,17310,0
20250318,173900,2731976090,17310,17310,17310,17310,0
20250318,173800,2731976090,17310,17310,17310,17310,0
20250318,173700,2731976090,17310,17310,17310,17310,0
20250318,173600,2731976090,17310,17310,17310,17310,0
20250318,173500,2731976090,17310,17310,17310,17310,0
20250318,173400,2731976090,17310,17310,17310,17310,0
20250318,173300,2731976090,17310,17310,17310,17310,0
20250318,173200,2731976090,17310,17310,17310,17310,0
20250318,173100,2731976090,17310,17310,17310,17310,0
20250318,173000,2731976090,17310,17310,17310,17310,0
20250318,172900,2731976090,17310,17310,17310,17310,0
20250318,172800,2731976090,17310,17310,17310,17310,0
20250318,172700,2731976090,17310,17310,17310,17310,0
20250318,172600,2731976090,17310,17310,17310,17310,0
20250318,172500,2731976090,17310,17310,17310,17310,0
20250318,172400,2731976090,17310,17310,17310,17310,0
20250318,172300,2731976090,17310,17310,17310,17310,0
20250318,172200,2731976090,17310,17310,17310,17310,0
20250318,172100,2731976090,17310,17310,17310,17310,0
20250318,172000,2731976090,17310,17310,17310,17310,0
20250318,171900,2731976090,17310,17310,17310,17310,0
20250318,171800,2731976090,17310,17310,17310,17310,0
20250318,171700,2731976090,17310,17310,17310,17310,0
20250318,171600,2731976090,17310,17310,17310,17310,0
20250318,171500,2731976090,17310,17310,17310,17310,0
20250318,171400,2731976090,17310,17310,17310,17310,0
20250318,171300,2731976090,17310,17310,17310,17310,0
20250318,171200,2731976090,17310,17310,17310,17310,0
20250318,171100,2731976090,17310,17310,17310,17310,1597
20250318,171000,2731976090,17310,17310,17310,17310,0
20250318,170900,2731976090,17310,17310,17310,17310,0
20250318,170800,2731976090,17310,17310,17310,17310,0
20250318,170700,2731976090,17310,17310,17310,17310,0
20250318,170600,2731976090,17310,17310,17310,17310,0
20250318,170500,2731976090,17310,17310,17310,17310,0
20250318,170400,2731976090,17310,17310,17310,17310,0
20250318,170300,2731976090,17310,17310,17310,17310,0
20250318,170200,2731976090,17310,17310,17310,17310,0
20250318,170100,2731976090,17310,17310,17310,17310,0
20250318,170000,2731976090,17310,17310,17310,17310,0
20250318,165900,2731976090,17310,17310,17310,17310,0
20250318,165800,2731976090,17310,17310,17310,17310,0
20250318,165700,2731976090,17310,17310,17310,17310,0
20250318,165600,2731976090,17310,17310,17310,17310,0
20250318,165500,2731976090,17310,17310,17310,17310,0
20250318,165400,2731976090,17310,17310,17310,17310,0
20250318,165300,2731976090,17310,17310,17310,17310,0
20250318,165200,2731976090,17310,17310,17310,17310,0
20250318,165100,2731976090,17310,17310,17310,17310,0
20250318,165000,2731976090,17310,17310,17310,17310,0
20250318,164900,2731976090,17310,17310,17310,17310,0
20250318,164800,2731976090,17310,17310,17310,17310,0
20250318,164700,2731976090,17310,17310,17310,17310,0
20250318,164600,2731976090,17310,17310,17310,17310,0
20250318,164500,2731976090,17310,17310,17310,17310,0
20250318,164400,2731976090,17310,17310,17310,17310,0
20250318,164300,2731976090,17310,17310,17310,17310,0
20250318,164200,2731976090,17310,17310,17310,17310,0
20250318,164100,2731976090,17310,17310,17310,17310,1597
20250318,164000,2731976090,17310,17310,17310,17310,0
20250318,163900,2731976090,17310,17310,17310,17310,0
20250318,163800,2731976090,17310,17310,17310,17310,0
20250318,163700,2731976090,17310,17310,17310,17310,0
20250318,163600,2731976090,17310,17310,17310,17310,0
20250318,163500,2731976090,17310,17310,17310,17310,0
20250318,163400,2731976090,17310,17310,17310,17310,0
20250318,163300,2731976090,17310,17310,17310,17310,0
20250318,163200,2731976090,17310,17310,17310,17310,0
20250318,163100,2731976090,17310,17310,17310,17310,0
20250318,163000,2731976090,17310,17310,17310,17310,0
20250318,162900,2731976090,17310,17310,17310,17310,0
20250318,162800,2731976090,17310,17310,17310,17310,0
20250318,162700,2731976090,17310,17310,17310,17310,0
20250318,162600,2731976090,17310,17310,17310,17310,0
20250318,162500,2731976090,17310,17310,17310,17310,0
20250318,162400,2731976090,17310,17310,17310,17310,0
20250318,162300,2731976090,17310,17310,17310,17310,0
20250318,162200,2731976090,17310,17310,17310,17310,0
20250318,162100,2731976090,17310,17310,17310,17310,0
20250318,162000,2731976090,17310,17310,17310,17310,0
20250318,161900,2731976090,17310,17310,17310,17310,0
20250318,161800,2731976090,17310,17310,17310,17310,0
20250318,161700,2731976090,17310,17310,17310,17310,0
20250318,161600,2731976090,17310,17310,17310,17310,0
20250318,161500,2731976090,17310,17310,17310,17310,0
20250318,161400,2731976090,17310,17310,17310,17310,0
20250318,161300,2731976090,17310,17310,17310,17310,0
20250318,161200,2731976090,17310,17310,17310,17310,0
20250318,161100,2731976090,17310,17310,17310,17310,1597
20250318,161000,2731976090,17310,17310,17310,17310,0
20250318,160900,2731976090,17310,17310,17310,17310,0
20250318,160800,2731976090,17310,17310,17310,17310,0
20250318,160700,2731976090,17310,17310,17310,17310,0
20250318,160600,2731976090,17310,17310,17310,17310,0
20250318,160500,2731976090,17310,17310,17310,17310,0
20250318,160400,2731976090,17310,17310,17310,17310,0
20250318,160300,2731976090,17310,17310,17310,17310,0
20250318,160200,2731976090,17310,17310,17310,17310,0
20250318,160100,2731976090,17310,17310,17310,17310,0
20250318,160000,2731976090,17310,17310,17310,17310,0
20250318,155900,2731976090,17310,17310,17310,17310,0
20250318,155800,2731976090,17310,17310,17310,17310,0
20250318,155700,2731976090,17310,17310,17310,17310,0
20250318,155600,2731976090,17310,17310,17310,17310,0
20250318,155500,2731976090,17310,17310,17310,17310,0
20250318,155400,2731976090,17310,17310,17310,17310,0
20250318,155300,2731976090,17310,17310,17310,17310,0
20250318,155200,2731976090,17310,17310,17310,17310,0
20250318,155100,2731976090,17310,17310,17310,17310,0
20250318,155000,2731976090,17310,17310,17310,17310,0
20250318,154900,2731976090,17310,17310,17310,17310,0
20250318,154800,2731976090,17310,17310,17310,17310,0
20250318,154700,2731976090,17310,17310,17310,17310,0
20250318,154600,2731976090,17310,17310,17310,17310,0
20250318,154500,2731976090,17310,17310,17310,17310,0
20250318,154400,2731976090,17310,17310,17310,17310,0
20250318,154300,2731976090,17310,17310,17310,17310,0
20250318,154200,2731976090,17310,17310,17310,17310,0
20250318,154100,2731976090,17310,17310,17310,17310,1597
20250318,154000,2731976090,17310,17310,17310,17310,0
20250318,153900,2731976090,17310,17310,17310,17310,0
20250318,153800,2731976090,17310,17310,17310,17310,0
20250318,153700,2731976090,17310,17310,17310,17310,0
20250318,153600,2731976090,17310,17310,17310,17310,0
20250318,153500,2731976090,17310,17310,17310,17310,0
20250318,153400,2731976090,17310,17310,17310,17310,0
20250318,153300,2731976090,17310,17310,17310,17310,0
20250318,153200,2731976090,17310,17310,17310,17310,0
20250318,153100,2731976090,17310,17310,17310,17310,0
20250318,153000,2731976090,17310,17310,17310,17310,1597
20250318,152900,2704332020,17300,17300,17300,17300,0
20250318,152800,2704332020,17300,17300,17300,17300,0
20250318,152700,2704332020,17300,17300,17300,17300,0
20250318,152600,2704332020,17300,17300,17300,17300,0
20250318,152500,2704332020,17300,17300,17300,17300,0
20250318,152400,2704332020,17300,17300,17300,17300,0
20250318,152300,2704332020,17300,17300,17300,17300,0
20250318,152200,2704332020,17300,17300,17300,17300,0
20250318,152100,2704332020,17300,17300,17300,17300,0
20250318,152000,2704332020,17300,17300,17300,17300,0
20250318,151900,2704332020,17300,17300,17310,17300,124
20250318,151800,2702186260,17290,17290,17300,17290,300
20250318,151700,2696998240,17300,17290,17300,17290,258
20250318,151600,2692536930,17300,17310,17310,17300,729
20250318,151500,2679920655,17310,17300,17320,17300,999
20250318,151400,2662630315,17300,17300,17310,17290,552
20250318,151300,2653081175,17300,17300,17310,17300,497
20250318,151200,2644483065,17310,17320,17320,17300,1001
20250318,151100,2627152325,17330,17330,17330,17320,179
20250318,151000,2624050995,17320,17330,17330,17320,477
20250318,150900,2615784635,17330,17330,17330,17320,227
20250318,150800,2611851465,17330,17330,17330,17330,172
20250318,150700,2608870705,17320,17330,17330,17320,133
20250318,150600,2606567015,17320,17330,17330,17320,234
20250318,150500,2602512535,17330,17320,17330,17320,169
20250318,150400,2599583835,17320,17320,17320,17310,535
20250318,150300,2590318385,17320,17330,17330,17320,277
20250318,150200,2585520095,17330,17330,17330,17320,179
20250318,150100,2582418765,17330,17320,17330,17320,233
20250318,150000,2578382945,17330,17320,17330,17320,162
20250318,145900,2575576975,17320,17330,17330,17320,370
20250318,145800,2569167585,17320,17320,17320,17310,477
20250318,145700,2560906145,17310,17320,17320,17310,163
20250318,145600,2558083785,17320,17320,17320,17320,153
20250318,145500,2555433825,17320,17320,17320,17310,174
20250318,145400,2552420885,17320,17320,17320,17320,4
20250318,145300,2552351605,17310,17310,17320,17310,82
20250318,145200,2550932125,17320,17320,17320,17320,63
20250318,145100,2549840965,17310,17310,17310,17310,155
20250318,145000,2547157915,17310,17310,17310,17310,74
20250318,144900,2545876975,17310,17310,17310,17310,0
20250318,144800,2545876975,17310,17310,17310,17310,409
20250318,144700,2538797185,17320,17310,17320,17310,4
20250318,144600,2538727935,17310,17300,17310,17300,83
20250318,144500,2537291945,17300,17300,17300,17300,60
20250318,144400,2536253945,17310,17310,17310,17300,174
20250318,144300,2533243005,17310,17310,17310,17310,209
20250318,144200,2529625215,17320,17320,17320,17320,47
20250318,144100,2528811175,17310,17310,17320,17310,152
20250318,144000,2526179565,17320,17310,17320,17310,105
20250318,143900,2524362005,17310,17300,17310,17300,85
20250318,143800,2522891405,17300,17300,17300,17300,2
20250318,143700,2522856805,17300,17300,17300,17300,75
20250318,143600,2521559305,17300,17300,17300,17300,13
20250318,143500,2521334405,17290,17290,17300,17290,9
20250318,143400,2521178765,17290,17300,17300,17290,80
20250318,143300,2519795535,17300,17300,17300,17290,125
20250318,143200,2517633845,17300,17300,17300,17300,86
20250318,143100,2516146045,17290,17290,17320,17290,8662
20250318,143000,2366171955,17280,17280,17280,17280,255
20250318,142900,2361765555,17290,17290,17290,17290,165
20250318,142800,2358912705,17290,17280,17290,17280,217
20250318,142700,2355162235,17280,17280,17280,17280,300
20250318,142600,2349978235,17280,17280,17280,17280,0
20250318,142500,2349978235,17280,17280,17280,17280,75
20250318,142400,2348682235,17280,17280,17280,17280,0
20250318,142300,2348682235,17280,17280,17280,17280,349
20250318,142200,2342651515,17280,17280,17280,17280,89
20250318,142100,2341113595,17280,17270,17280,17270,155
20250318,142000,2338436655,17290,17290,17290,17290,68
20250318,141900,2337260935,17270,17280,17280,17270,25
20250318,141800,2336829045,17280,17280,17280,17280,663
20250318,141700,2325372405,17280,17280,17280,17280,152
20250318,141600,2322745845,17280,17290,17300,17280,343
20250318,141500,2316817785,17290,17290,17290,17290,518
20250318,141400,2307861565,17290,17260,17290,17260,336
20250318,141300,2302056805,17280,17270,17280,17270,35
20250318,141200,2301452015,17260,17260,17260,17260,74
20250318,141100,2300174775,17270,17280,17280,17270,569
20250318,141000,2290347725,17280,17280,17280,17280,242
20250318,140900,2286165965,17280,17290,17290,17280,229
20250318,140800,2282207300,17280,17280,17280,17280,0
20250318,140700,2282207300,17280,17280,17280,17280,106
20250318,140600,2280375620,17280,17280,17280,17280,143
20250318,140500,2277904580,17280,17270,17280,17270,139
20250318,140400,2275503425,17270,17270,17270,17270,0
20250318,140300,2275503425,17270,17270,17270,17270,0
20250318,140200,2275503425,17270,17270,17270,17270,75
20250318,140100,2274208175,17270,17270,17270,17270,153
20250318,140000,2271565865,17270,17280,17280,17270,125
20250318,135900,2269406605,17270,17270,17270,17270,60
20250318,135800,2268370405,17270,17270,17270,17270,74
20250318,135700,2267092425,17280,17280,17280,17280,56
20250318,135600,2266124745,17280,17270,17280,17270,84
20250318,135500,2264673975,17280,17280,17280,17280,89
20250318,135400,2263136055,17270,17270,17270,17270,0
20250318,135300,2263136055,17270,17280,17280,17270,128
20250318,135200,2260924955,17280,17280,17280,17280,30
20250318,135100,2260406555,17270,17260,17270,17260,313
20250318,135000,2255002775,17260,17260,17260,17260,313
20250318,134900,2249600395,17260,17260,17260,17250,178
20250318,134800,2246528855,17250,17250,17250,17250,0
20250318,134700,2246528855,17250,17250,17250,17250,0
20250318,134600,2246528855,17250,17250,17250,17250,74
20250318,134500,2245252355,17250,17250,17250,17250,0
20250318,134400,2245252355,17250,17250,17250,17250,75
20250318,134300,2243958605,17260,17260,17260,17260,7
20250318,134200,2243837785,17250,17250,17250,17250,74
20250318,134100,2242561285,17260,17260,17260,17260,11
20250318,134000,2242371425,17260,17250,17260,17250,94
20250318,133900,2240749725,17260,17260,17260,17260,19
20250318,133800,2240421785,17260,17260,17260,17260,141
20250318,133700,2237988125,17250,17260,17260,17250,87
20250318,133600,2236487255,17260,17260,17260,17260,157
20250318,133500,2233777435,17250,17250,17250,17250,74
20250318,133400,2232500935,17260,17260,17260,17260,0
20250318,133300,2232500935,17260,17260,17260,17260,48
20250318,133200,2231672455,17240,17240,17240,17240,0
20250318,133100,2231672455,17240,17240,17240,17240,0
20250318,133000,2231672455,17240,17260,17260,17240,130
20250318,132900,2229430135,17260,17250,17260,17250,49
20250318,132800,2228584485,17230,17250,17250,17230,104
20250318,132700,2226791985,17250,17240,17250,17240,18
20250318,132600,2226481495,17230,17230,17230,17230,77
20250318,132500,2225154785,17240,17230,17240,17230,125
20250318,132400,2222999875,17220,17220,17230,17220,3710
20250318,132300,2159112445,17230,17230,17230,17230,0
20250318,132200,2159112445,17230,17230,17230,17230,525
20250318,132100,2150066695,17230,17240,17240,17230,50
20250318,132000,2149205095,17240,17230,17240,17230,171
20250318,131900,2146257085,17230,17230,17230,17230,471
20250318,131800,2138141755,17220,17220,17220,17220,50
20250318,131700,2137280755,17230,17230,17230,17230,193
20250318,131600,2133955365,17240,17260,17260,17240,4050
20250318,131500,2064090195,17280,17280,17280,17270,779
20250318,131400,2050632805,17290,17280,17300,17280,322
20250318,131300,2045068335,17310,17300,17310,17280,601
20250318,131200,2034676145,17310,17300,17310,17300,174
20250318,131100,2031664945,17310,17310,17310,17310,9
20250318,131000,2031509155,17300,17300,17300,17300,75
20250318,130900,2030211655,17310,17300,17310,17300,40
20250318,130800,2029519560,17300,17310,17310,17300,850
20250318,130700,2014810900,17310,17310,17310,17310,0
20250318,130600,2014810900,17310,17310,17310,17310,9
20250318,130500,2014655110,17300,17300,17300,17300,75
20250318,130400,2013357610,17310,17310,17310,17310,11
20250318,130300,2013167200,17300,17300,17300,17300,75
20250318,130200,2011869700,17310,17310,17310,17310,9
20250318,130100,2011713910,17300,17310,17310,17300,112
20250318,130000,2009775930,17310,17290,17310,17290,3135
20250318,125900,1955515600,17300,17300,17300,17300,10
20250318,125800,1955342600,17290,17300,17300,17290,272
20250318,125700,1950637750,17310,17300,17310,17300,140
20250318,125600,1948215570,17300,17300,17300,17300,21
20250318,125500,1947852270,17300,17300,17300,17300,60
20250318,125400,1946814270,17290,17300,17310,17290,850
20250318,125300,1932110920,17300,17310,17310,17300,507
20250318,125200,1923338850,17310,17310,17320,17310,238
20250318,125100,1919218980,17310,17310,17310,17310,228
20250318,125000,1915272300,17320,17310,17320,17310,149
20250318,124900,1912693010,17310,17320,17320,17310,575
20250318,124800,1902739350,17310,17310,17310,17310,71
20250318,124700,1901510340,17310,17310,17320,17310,135
20250318,124600,1899172900,17310,17310,17310,17310,0
20250318,124500,1899172900,17310,17310,17320,17310,94
20250318,124400,1897545660,17320,17320,17320,17320,9
20250318,124300,1897389780,17310,17310,17310,17310,134
20250318,124200,1895070240,17320,17320,17320,17320,9
20250318,124100,1894914360,17310,17320,17320,17310,2401
20250318,124000,1853329140,17310,17310,17320,17310,2113
20250318,123900,1816734500,17300,17300,17300,17300,50
20250318,123800,1815869500,17290,17310,17310,17290,75
20250318,123700,1814572730,17310,17310,17310,17300,1022
20250318,123600,1796883920,17300,17290,17300,17290,7499
20250318,123500,1667155470,17300,17290,17300,17290,1017
20250318,123400,1649571390,17300,17300,17300,17300,69
20250318,123300,1648377690,17300,17300,17300,17290,409
20250318,123200,1641302730,17300,17300,17300,17300,9
20250318,123100,1641147030,17300,17300,17300,17290,138
20250318,123000,1638760370,17300,17300,17300,17300,43
20250318,122900,1638016470,17290,17290,17290,17290,75
20250318,122800,1636719720,17300,17300,17300,17300,9
20250318,122700,1636564020,17290,17290,17290,17290,175
20250318,122600,1633538270,17300,17300,17300,17300,60
20250318,122500,1632500270,17300,17300,17300,17300,38
20250318,122400,1631842870,17290,17300,17300,17290,171
20250318,122300,1628885570,17300,17300,17300,17300,3421
20250318,122200,1569702270,17300,17290,17300,17290,80
20250318,122100,1568319020,17300,17300,17300,17300,5
20250318,122000,1568232520,17290,17290,17290,17290,74
20250318,121900,1566953060,17300,17300,17300,17290,331
20250318,121800,1561226860,17300,17300,17300,17300,709
20250318,121700,1548961160,17290,17290,17290,17290,75
20250318,121600,1547664410,17290,17290,17290,17290,10
20250318,121500,1547491510,17290,17280,17290,17280,686
20250318,121400,1535630850,17280,17280,17280,17280,4
20250318,121300,1535561730,17290,17290,17290,17280,233
20250318,121200,1531533900,17290,17290,17290,17290,270
20250318,121100,1526865600,17300,17290,17300,17290,111
20250318,121000,1524946050,17300,17290,17300,17290,4
20250318,120900,1524876870,17290,17290,17290,17290,0
20250318,120800,1524876870,17290,17290,17290,17290,178
20250318,120700,1521799250,17290,17290,17290,17290,20
20250318,120600,1521453450,17290,17290,17290,17290,808
20250318,120500,1507483130,17290,17290,17290,17290,101
20250318,120400,1505736840,17290,17290,17290,17290,74
20250318,120300,1504457380,17290,17290,17290,17290,211
20250318,120200,1500809190,17290,17290,17290,17290,172
20250318,120100,1497835310,17290,17290,17290,17280,1136
20250318,120000,1478194610,17280,17280,17280,17280,0
20250318,115900,1478194610,17280,17290,17290,17280,195
20250318,115800,1474823960,17290,17290,17290,17290,0
20250318,115700,1474823960,17290,17280,17290,17280,83
20250318,115600,1473389630,17290,17290,17290,17290,246
20250318,115500,1469136290,17290,17280,17290,17280,84
20250318,115400,1467684680,17290,17290,17290,17290,215
20250318,115300,1463967330,17290,17290,17290,17290,69
20250318,115200,1462774320,17280,17280,17290,17280,276
20250318,115100,1458003370,17290,17290,17290,17290,66
20250318,115000,1456862230,17290,17290,17290,17280,244
20250318,114900,1452644210,17290,17290,17290,17290,127
20250318,114800,1450448380,17290,17280,17290,17280,145
20250318,114700,1447942180,17290,17290,17290,17290,139
20250318,114600,1445538870,17290,17290,17290,17290,122
20250318,114500,1443429490,17280,17280,17280,17280,124
20250318,114400,1441286770,17280,17280,17290,17280,283
20250318,114300,1436396330,17270,17270,17270,17270,0
20250318,114200,1436396330,17270,17270,17270,17270,0
20250318,114100,1436396330,17270,17270,17270,17270,0
20250318,114000,1436396330,17270,17270,17270,17270,0
20250318,113900,1436396330,17270,17270,17270,17270,0
20250318,113800,1436396330,17270,17270,17270,17270,0
20250318,113700,1436396330,17270,17270,17270,17270,0
20250318,113600,1436396330,17270,17270,17270,17270,75
20250318,113500,1435101080,17280,17280,17280,17280,363
20250318,113400,1428828440,17280,17280,17280,17270,192
20250318,113300,1425511420,17270,17270,17270,17270,10
20250318,113200,1425338720,17270,17270,17280,17270,77
20250318,113100,1424008920,17270,17270,17270,17270,3
20250318,113000,1423957110,17270,17270,17270,17260,262
20250318,112900,1419433520,17270,17270,17270,17270,1075
20250318,112800,1400868270,17270,17270,17270,17270,1
20250318,112700,1400851000,17270,17270,17270,17270,75
20250318,112600,1399555750,17270,17270,17270,17270,0
20250318,112500,1399555750,17270,17270,17270,17270,75
20250318,112400,1398260500,17270,17270,17270,17270,10
20250318,112300,1398087800,17260,17260,17260,17260,75
20250318,112200,1396793300,17280,17280,17280,17280,59
20250318,112100,1395773780,17280,17270,17280,17270,613
20250318,112000,1385186270,17270,17280,17280,17270,541
20250318,111900,1375838540,17280,17280,17280,17280,50
20250318,111800,1374974540,17280,17290,17290,17280,1916
20250318,111700,1341851020,17300,17300,17300,17300,68
20250318,111600,1340674620,17290,17290,17290,17290,74
20250318,111500,1339395160,17300,17300,17300,17300,68
20250318,111400,1338218760,17290,17290,17290,17290,0
20250318,111300,1338218760,17290,17300,17300,17290,151
20250318,111200,1335607210,17290,17290,17290,17290,2
20250318,111100,1335572630,17300,17300,17300,17290,110
20250318,111000,1333670370,17300,17290,17300,17290,400
20250318,110900,1326751370,17290,17300,17300,17290,87
20250318,110800,1325247120,17290,17290,17290,17280,2669
20250318,110700,1279101110,17290,17280,17290,17280,285
20250318,110600,1274176130,17290,17280,17290,17280,36
20250318,110500,1273554040,17290,17290,17290,17290,73
20250318,110400,1272291870,17280,17280,17290,17280,152
20250318,110300,1269664560,17290,17280,17290,17280,94
20250318,110200,1268039500,17280,17280,17280,17280,275
20250318,110100,1263287500,17280,17280,17280,17280,252
20250318,110000,1258932940,17280,17280,17280,17270,2117
20250318,105900,1222351990,17270,17280,17280,17270,201
20250318,105800,1218880710,17270,17270,17270,17270,0
20250318,105700,1218880710,17270,17270,17270,17270,111
20250318,105600,1216963740,17270,17270,17270,17270,50
20250318,105500,1216100240,17270,17270,17270,17270,75
20250318,105400,1214804990,17270,17270,17270,17270,0
20250318,105300,1214804990,17270,17280,17280,17270,76
20250318,105200,1213492450,17270,17270,17270,17270,477
20250318,105100,1205254660,17270,17260,17270,17260,540
20250318,105000,1195929610,17260,17260,17260,17260,0
20250318,104900,1195929610,17260,17280,17280,17260,614
20250318,104800,1185325820,17270,17280,17280,17270,75
20250318,104700,1184030560,17280,17270,17280,17270,398
20250318,104600,1177153270,17270,17270,17280,17270,719
20250318,104500,1164729985,17270,17270,17270,17270,4
20250318,104400,1164660905,17270,17270,17270,17270,75
20250318,104300,1163365655,17270,17270,17280,17270,1320
20250318,104200,1140559555,17270,17265,17270,17265,78
20250318,104100,1139212500,17260,17270,17270,17260,195
20250318,104000,1135845590,17270,17270,17270,17270,166
20250318,103900,1132978770,17270,17265,17275,17265,480
20250318,103800,1124689160,17265,17270,17270,17265,725
20250318,103700,1112168415,17270,17270,17270,17270,1171
20250318,103600,1091945245,17280,17280,17280,17280,15
20250318,103500,1091686045,17280,17280,17280,17270,1255
20250318,103400,1070004335,17270,17280,17280,17270,465
20250318,103300,1061969145,17280,17270,17280,17270,81
20250318,103200,1060569490,17270,17270,17270,17270,85
20250318,103100,1059101540,17270,17275,17280,17270,42
20250318,103000,1058376155,17270,17275,17275,17270,76
20250318,102900,1057063630,17280,17280,17280,17280,0
20250318,102800,1057063630,17280,17270,17280,17270,113
20250318,102700,1055111740,17280,17270,17280,17270,126
20250318,102600,1052934475,17270,17270,17270,17270,3038
20250318,102500,1000468215,17260,17260,17260,17260,220
20250318,102400,996671015,17260,17260,17260,17260,464
20250318,102300,988662375,17260,17270,17270,17260,226
20250318,102200,984761285,17270,17270,17270,17260,112
20250318,102100,982827075,17260,17270,17270,17260,1127
20250318,102000,963364535,17270,17260,17270,17260,2786
20250318,101900,915278025,17260,17250,17260,17250,196
20250318,101800,911895805,17260,17260,17260,17260,74
20250318,101700,910618565,17260,17260,17260,17260,586
20250318,101600,900504205,17250,17250,17250,17250,75
20250318,101500,899210455,17260,17260,17260,17260,39
20250318,101400,898537315,17260,17260,17260,17250,81
20250318,101300,897139995,17260,17260,17260,17260,49
20250318,101200,896294255,17260,17250,17260,17250,79
20250318,101100,894931455,17260,17260,17260,17260,74
20250318,101000,893654215,17250,17250,17250,17250,1
20250318,100900,893636965,17250,17250,17250,17250,540
20250318,100800,884321965,17250,17250,17250,17250,36
20250318,100700,883700965,17240,17250,17250,17240,113
20250318,100600,881752815,17250,17245,17250,17245,127
20250318,100500,879562160,17240,17240,17245,17240,142
20250318,100400,877113925,17250,17250,17250,17250,33
20250318,100300,876544675,17250,17240,17250,17240,123
20250318,100200,874423665,17250,17230,17250,17225,562
20250318,100100,864740510,17230,17230,17230,17230,9
20250318,100000,864585440,17230,17230,17230,17230,29
20250318,095900,864085770,17230,17250,17260,17230,3519
20250318,095800,803413210,17250,17260,17260,17240,145
20250318,095700,800912530,17270,17250,17270,17250,1603
20250318,095600,773249730,17240,17250,17250,17240,2425
20250318,095500,731419720,17250,17260,17260,17250,85
20250318,095400,729952970,17250,17250,17250,17250,77
20250318,095300,728624720,17260,17260,17260,17260,81
20250318,095200,727226660,17260,17260,17260,17260,118
20250318,095100,725189980,17260,17260,17270,17260,182
20250318,095000,722048260,17260,17250,17260,17250,1932
20250318,094900,688701960,17260,17250,17260,17250,259
20250318,094800,684233980,17250,17250,17260,17250,609
20250318,094700,673727470,17260,17260,17270,17260,883
20250318,094600,658486880,17270,17270,17270,17265,502
20250318,094500,649817345,17270,17270,17280,17270,1114
20250318,094400,630574025,17270,17270,17270,17260,2613
20250318,094300,585447530,17270,17265,17270,17260,5137
20250318,094200,496731995,17270,17260,17270,17260,398
20250318,094100,489860070,17260,17260,17270,17260,104
20250318,094000,488064475,17260,17260,17270,17260,364
20250318,093900,481781615,17260,17260,17270,17260,1168
20250318,093800,461621705,17260,17250,17260,17250,1013
20250318,093700,444138445,17250,17250,17260,17250,1799
20250318,093600,413105285,17250,17250,17250,17250,1016
20250318,093500,395579285,17240,17250,17250,17240,31
20250318,093400,395044585,17250,17250,17250,17240,147
20250318,093300,392509965,17250,17240,17250,17240,67
20250318,093200,391354870,17240,17240,17240,17230,282
20250318,093100,386493720,17230,17240,17240,17230,222
20250318,093000,382666840,17240,17240,17240,17240,84
20250318,092900,381218680,17240,17230,17240,17220,784
20250318,092800,367709930,17230,17230,17230,17220,374
20250318,092700,361265990,17230,17220,17230,17220,3929
20250318,092600,293606830,17220,17250,17260,17220,4453
20250318,092500,216897755,17250,17250,17250,17250,1
20250318,092400,216880505,17260,17250,17260,17250,20
20250318,092300,216535405,17255,17250,17255,17250,209
20250318,092200,212930150,17250,17240,17250,17230,1703
20250318,092100,183561120,17240,17240,17240,17230,68
20250318,092000,182388850,17240,17230,17240,17230,222
20250318,091900,178563585,17230,17230,17230,17230,237
20250318,091800,174480075,17230,17230,17230,17230,1
20250318,091700,174462845,17230,17230,17230,17230,929
20250318,091600,158456175,17230,17220,17230,17220,145
20250318,091500,155958370,17220,17220,17220,17220,123
20250318,091400,153840310,17220,17230,17230,17220,220
20250318,091300,150051310,17230,17220,17230,17220,23
20250318,091200,149655040,17220,17220,17220,17220,523
20250318,091100,140648980,17220,17230,17230,17220,369
20250318,091000,134294130,17240,17250,17250,17220,3703
20250318,090900,70456090,17250,17230,17250,17230,1987
20250318,090800,36184100,17230,17240,17240,17230,2
20250318,090700,36149630,17230,17240,17250,17230,315
20250318,090600,30718065,17240,17230,17250,17230,429
20250318,090500,23321285,17220,17210,17230,17210,386
20250318,090400,16674570,17210,17210,17210,17210,21
20250318,090300,16313160,17210,17190,17210,17190,559
20250318,090200,6697400,17200,17160,17210,17160,53
20250318,090100,5786730,17150,17150,17150,17150,75
20250318,090000,4500480,17150,17170,17210,17150,262
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184100 2731976090 17310 17310 17310 17310 1597
3 20250318 184000 2731976090 17310 17310 17310 17310 0
4 20250318 183900 2731976090 17310 17310 17310 17310 0
5 20250318 183800 2731976090 17310 17310 17310 17310 0
6 20250318 183700 2731976090 17310 17310 17310 17310 0
7 20250318 183600 2731976090 17310 17310 17310 17310 0
8 20250318 183500 2731976090 17310 17310 17310 17310 0
9 20250318 183400 2731976090 17310 17310 17310 17310 0
10 20250318 183300 2731976090 17310 17310 17310 17310 0
11 20250318 183200 2731976090 17310 17310 17310 17310 0
12 20250318 183100 2731976090 17310 17310 17310 17310 0
13 20250318 183000 2731976090 17310 17310 17310 17310 0
14 20250318 182900 2731976090 17310 17310 17310 17310 0
15 20250318 182800 2731976090 17310 17310 17310 17310 0
16 20250318 182700 2731976090 17310 17310 17310 17310 0
17 20250318 182600 2731976090 17310 17310 17310 17310 0
18 20250318 182500 2731976090 17310 17310 17310 17310 0
19 20250318 182400 2731976090 17310 17310 17310 17310 0
20 20250318 182300 2731976090 17310 17310 17310 17310 0
21 20250318 182200 2731976090 17310 17310 17310 17310 0
22 20250318 182100 2731976090 17310 17310 17310 17310 0
23 20250318 182000 2731976090 17310 17310 17310 17310 0
24 20250318 181900 2731976090 17310 17310 17310 17310 0
25 20250318 181800 2731976090 17310 17310 17310 17310 0
26 20250318 181700 2731976090 17310 17310 17310 17310 0
27 20250318 181600 2731976090 17310 17310 17310 17310 0
28 20250318 181500 2731976090 17310 17310 17310 17310 0
29 20250318 181400 2731976090 17310 17310 17310 17310 0
30 20250318 181300 2731976090 17310 17310 17310 17310 0
31 20250318 181200 2731976090 17310 17310 17310 17310 0
32 20250318 181100 2731976090 17310 17310 17310 17310 1597
33 20250318 181000 2731976090 17310 17310 17310 17310 0
34 20250318 180900 2731976090 17310 17310 17310 17310 0
35 20250318 180800 2731976090 17310 17310 17310 17310 0
36 20250318 180700 2731976090 17310 17310 17310 17310 0
37 20250318 180600 2731976090 17310 17310 17310 17310 0
38 20250318 180500 2731976090 17310 17310 17310 17310 0
39 20250318 180400 2731976090 17310 17310 17310 17310 0
40 20250318 180300 2731976090 17310 17310 17310 17310 0
41 20250318 180200 2731976090 17310 17310 17310 17310 0
42 20250318 180100 2731976090 17310 17310 17310 17310 0
43 20250318 180000 2731976090 17310 17310 17310 17310 0
44 20250318 175900 2731976090 17310 17310 17310 17310 0
45 20250318 175800 2731976090 17310 17310 17310 17310 0
46 20250318 175700 2731976090 17310 17310 17310 17310 0
47 20250318 175600 2731976090 17310 17310 17310 17310 0
48 20250318 175500 2731976090 17310 17310 17310 17310 0
49 20250318 175400 2731976090 17310 17310 17310 17310 0
50 20250318 175300 2731976090 17310 17310 17310 17310 0
51 20250318 175200 2731976090 17310 17310 17310 17310 0
52 20250318 175100 2731976090 17310 17310 17310 17310 0
53 20250318 175000 2731976090 17310 17310 17310 17310 0
54 20250318 174900 2731976090 17310 17310 17310 17310 0
55 20250318 174800 2731976090 17310 17310 17310 17310 0
56 20250318 174700 2731976090 17310 17310 17310 17310 0
57 20250318 174600 2731976090 17310 17310 17310 17310 0
58 20250318 174500 2731976090 17310 17310 17310 17310 0
59 20250318 174400 2731976090 17310 17310 17310 17310 0
60 20250318 174300 2731976090 17310 17310 17310 17310 0
61 20250318 174200 2731976090 17310 17310 17310 17310 0
62 20250318 174100 2731976090 17310 17310 17310 17310 1597
63 20250318 174000 2731976090 17310 17310 17310 17310 0
64 20250318 173900 2731976090 17310 17310 17310 17310 0
65 20250318 173800 2731976090 17310 17310 17310 17310 0
66 20250318 173700 2731976090 17310 17310 17310 17310 0
67 20250318 173600 2731976090 17310 17310 17310 17310 0
68 20250318 173500 2731976090 17310 17310 17310 17310 0
69 20250318 173400 2731976090 17310 17310 17310 17310 0
70 20250318 173300 2731976090 17310 17310 17310 17310 0
71 20250318 173200 2731976090 17310 17310 17310 17310 0
72 20250318 173100 2731976090 17310 17310 17310 17310 0
73 20250318 173000 2731976090 17310 17310 17310 17310 0
74 20250318 172900 2731976090 17310 17310 17310 17310 0
75 20250318 172800 2731976090 17310 17310 17310 17310 0
76 20250318 172700 2731976090 17310 17310 17310 17310 0
77 20250318 172600 2731976090 17310 17310 17310 17310 0
78 20250318 172500 2731976090 17310 17310 17310 17310 0
79 20250318 172400 2731976090 17310 17310 17310 17310 0
80 20250318 172300 2731976090 17310 17310 17310 17310 0
81 20250318 172200 2731976090 17310 17310 17310 17310 0
82 20250318 172100 2731976090 17310 17310 17310 17310 0
83 20250318 172000 2731976090 17310 17310 17310 17310 0
84 20250318 171900 2731976090 17310 17310 17310 17310 0
85 20250318 171800 2731976090 17310 17310 17310 17310 0
86 20250318 171700 2731976090 17310 17310 17310 17310 0
87 20250318 171600 2731976090 17310 17310 17310 17310 0
88 20250318 171500 2731976090 17310 17310 17310 17310 0
89 20250318 171400 2731976090 17310 17310 17310 17310 0
90 20250318 171300 2731976090 17310 17310 17310 17310 0
91 20250318 171200 2731976090 17310 17310 17310 17310 0
92 20250318 171100 2731976090 17310 17310 17310 17310 1597
93 20250318 171000 2731976090 17310 17310 17310 17310 0
94 20250318 170900 2731976090 17310 17310 17310 17310 0
95 20250318 170800 2731976090 17310 17310 17310 17310 0
96 20250318 170700 2731976090 17310 17310 17310 17310 0
97 20250318 170600 2731976090 17310 17310 17310 17310 0
98 20250318 170500 2731976090 17310 17310 17310 17310 0
99 20250318 170400 2731976090 17310 17310 17310 17310 0
100 20250318 170300 2731976090 17310 17310 17310 17310 0
101 20250318 170200 2731976090 17310 17310 17310 17310 0
102 20250318 170100 2731976090 17310 17310 17310 17310 0
103 20250318 170000 2731976090 17310 17310 17310 17310 0
104 20250318 165900 2731976090 17310 17310 17310 17310 0
105 20250318 165800 2731976090 17310 17310 17310 17310 0
106 20250318 165700 2731976090 17310 17310 17310 17310 0
107 20250318 165600 2731976090 17310 17310 17310 17310 0
108 20250318 165500 2731976090 17310 17310 17310 17310 0
109 20250318 165400 2731976090 17310 17310 17310 17310 0
110 20250318 165300 2731976090 17310 17310 17310 17310 0
111 20250318 165200 2731976090 17310 17310 17310 17310 0
112 20250318 165100 2731976090 17310 17310 17310 17310 0
113 20250318 165000 2731976090 17310 17310 17310 17310 0
114 20250318 164900 2731976090 17310 17310 17310 17310 0
115 20250318 164800 2731976090 17310 17310 17310 17310 0
116 20250318 164700 2731976090 17310 17310 17310 17310 0
117 20250318 164600 2731976090 17310 17310 17310 17310 0
118 20250318 164500 2731976090 17310 17310 17310 17310 0
119 20250318 164400 2731976090 17310 17310 17310 17310 0
120 20250318 164300 2731976090 17310 17310 17310 17310 0
121 20250318 164200 2731976090 17310 17310 17310 17310 0
122 20250318 164100 2731976090 17310 17310 17310 17310 1597
123 20250318 164000 2731976090 17310 17310 17310 17310 0
124 20250318 163900 2731976090 17310 17310 17310 17310 0
125 20250318 163800 2731976090 17310 17310 17310 17310 0
126 20250318 163700 2731976090 17310 17310 17310 17310 0
127 20250318 163600 2731976090 17310 17310 17310 17310 0
128 20250318 163500 2731976090 17310 17310 17310 17310 0
129 20250318 163400 2731976090 17310 17310 17310 17310 0
130 20250318 163300 2731976090 17310 17310 17310 17310 0
131 20250318 163200 2731976090 17310 17310 17310 17310 0
132 20250318 163100 2731976090 17310 17310 17310 17310 0
133 20250318 163000 2731976090 17310 17310 17310 17310 0
134 20250318 162900 2731976090 17310 17310 17310 17310 0
135 20250318 162800 2731976090 17310 17310 17310 17310 0
136 20250318 162700 2731976090 17310 17310 17310 17310 0
137 20250318 162600 2731976090 17310 17310 17310 17310 0
138 20250318 162500 2731976090 17310 17310 17310 17310 0
139 20250318 162400 2731976090 17310 17310 17310 17310 0
140 20250318 162300 2731976090 17310 17310 17310 17310 0
141 20250318 162200 2731976090 17310 17310 17310 17310 0
142 20250318 162100 2731976090 17310 17310 17310 17310 0
143 20250318 162000 2731976090 17310 17310 17310 17310 0
144 20250318 161900 2731976090 17310 17310 17310 17310 0
145 20250318 161800 2731976090 17310 17310 17310 17310 0
146 20250318 161700 2731976090 17310 17310 17310 17310 0
147 20250318 161600 2731976090 17310 17310 17310 17310 0
148 20250318 161500 2731976090 17310 17310 17310 17310 0
149 20250318 161400 2731976090 17310 17310 17310 17310 0
150 20250318 161300 2731976090 17310 17310 17310 17310 0
151 20250318 161200 2731976090 17310 17310 17310 17310 0
152 20250318 161100 2731976090 17310 17310 17310 17310 1597
153 20250318 161000 2731976090 17310 17310 17310 17310 0
154 20250318 160900 2731976090 17310 17310 17310 17310 0
155 20250318 160800 2731976090 17310 17310 17310 17310 0
156 20250318 160700 2731976090 17310 17310 17310 17310 0
157 20250318 160600 2731976090 17310 17310 17310 17310 0
158 20250318 160500 2731976090 17310 17310 17310 17310 0
159 20250318 160400 2731976090 17310 17310 17310 17310 0
160 20250318 160300 2731976090 17310 17310 17310 17310 0
161 20250318 160200 2731976090 17310 17310 17310 17310 0
162 20250318 160100 2731976090 17310 17310 17310 17310 0
163 20250318 160000 2731976090 17310 17310 17310 17310 0
164 20250318 155900 2731976090 17310 17310 17310 17310 0
165 20250318 155800 2731976090 17310 17310 17310 17310 0
166 20250318 155700 2731976090 17310 17310 17310 17310 0
167 20250318 155600 2731976090 17310 17310 17310 17310 0
168 20250318 155500 2731976090 17310 17310 17310 17310 0
169 20250318 155400 2731976090 17310 17310 17310 17310 0
170 20250318 155300 2731976090 17310 17310 17310 17310 0
171 20250318 155200 2731976090 17310 17310 17310 17310 0
172 20250318 155100 2731976090 17310 17310 17310 17310 0
173 20250318 155000 2731976090 17310 17310 17310 17310 0
174 20250318 154900 2731976090 17310 17310 17310 17310 0
175 20250318 154800 2731976090 17310 17310 17310 17310 0
176 20250318 154700 2731976090 17310 17310 17310 17310 0
177 20250318 154600 2731976090 17310 17310 17310 17310 0
178 20250318 154500 2731976090 17310 17310 17310 17310 0
179 20250318 154400 2731976090 17310 17310 17310 17310 0
180 20250318 154300 2731976090 17310 17310 17310 17310 0
181 20250318 154200 2731976090 17310 17310 17310 17310 0
182 20250318 154100 2731976090 17310 17310 17310 17310 1597
183 20250318 154000 2731976090 17310 17310 17310 17310 0
184 20250318 153900 2731976090 17310 17310 17310 17310 0
185 20250318 153800 2731976090 17310 17310 17310 17310 0
186 20250318 153700 2731976090 17310 17310 17310 17310 0
187 20250318 153600 2731976090 17310 17310 17310 17310 0
188 20250318 153500 2731976090 17310 17310 17310 17310 0
189 20250318 153400 2731976090 17310 17310 17310 17310 0
190 20250318 153300 2731976090 17310 17310 17310 17310 0
191 20250318 153200 2731976090 17310 17310 17310 17310 0
192 20250318 153100 2731976090 17310 17310 17310 17310 0
193 20250318 153000 2731976090 17310 17310 17310 17310 1597
194 20250318 152900 2704332020 17300 17300 17300 17300 0
195 20250318 152800 2704332020 17300 17300 17300 17300 0
196 20250318 152700 2704332020 17300 17300 17300 17300 0
197 20250318 152600 2704332020 17300 17300 17300 17300 0
198 20250318 152500 2704332020 17300 17300 17300 17300 0
199 20250318 152400 2704332020 17300 17300 17300 17300 0
200 20250318 152300 2704332020 17300 17300 17300 17300 0
201 20250318 152200 2704332020 17300 17300 17300 17300 0
202 20250318 152100 2704332020 17300 17300 17300 17300 0
203 20250318 152000 2704332020 17300 17300 17300 17300 0
204 20250318 151900 2704332020 17300 17300 17310 17300 124
205 20250318 151800 2702186260 17290 17290 17300 17290 300
206 20250318 151700 2696998240 17300 17290 17300 17290 258
207 20250318 151600 2692536930 17300 17310 17310 17300 729
208 20250318 151500 2679920655 17310 17300 17320 17300 999
209 20250318 151400 2662630315 17300 17300 17310 17290 552
210 20250318 151300 2653081175 17300 17300 17310 17300 497
211 20250318 151200 2644483065 17310 17320 17320 17300 1001
212 20250318 151100 2627152325 17330 17330 17330 17320 179
213 20250318 151000 2624050995 17320 17330 17330 17320 477
214 20250318 150900 2615784635 17330 17330 17330 17320 227
215 20250318 150800 2611851465 17330 17330 17330 17330 172
216 20250318 150700 2608870705 17320 17330 17330 17320 133
217 20250318 150600 2606567015 17320 17330 17330 17320 234
218 20250318 150500 2602512535 17330 17320 17330 17320 169
219 20250318 150400 2599583835 17320 17320 17320 17310 535
220 20250318 150300 2590318385 17320 17330 17330 17320 277
221 20250318 150200 2585520095 17330 17330 17330 17320 179
222 20250318 150100 2582418765 17330 17320 17330 17320 233
223 20250318 150000 2578382945 17330 17320 17330 17320 162
224 20250318 145900 2575576975 17320 17330 17330 17320 370
225 20250318 145800 2569167585 17320 17320 17320 17310 477
226 20250318 145700 2560906145 17310 17320 17320 17310 163
227 20250318 145600 2558083785 17320 17320 17320 17320 153
228 20250318 145500 2555433825 17320 17320 17320 17310 174
229 20250318 145400 2552420885 17320 17320 17320 17320 4
230 20250318 145300 2552351605 17310 17310 17320 17310 82
231 20250318 145200 2550932125 17320 17320 17320 17320 63
232 20250318 145100 2549840965 17310 17310 17310 17310 155
233 20250318 145000 2547157915 17310 17310 17310 17310 74
234 20250318 144900 2545876975 17310 17310 17310 17310 0
235 20250318 144800 2545876975 17310 17310 17310 17310 409
236 20250318 144700 2538797185 17320 17310 17320 17310 4
237 20250318 144600 2538727935 17310 17300 17310 17300 83
238 20250318 144500 2537291945 17300 17300 17300 17300 60
239 20250318 144400 2536253945 17310 17310 17310 17300 174
240 20250318 144300 2533243005 17310 17310 17310 17310 209
241 20250318 144200 2529625215 17320 17320 17320 17320 47
242 20250318 144100 2528811175 17310 17310 17320 17310 152
243 20250318 144000 2526179565 17320 17310 17320 17310 105
244 20250318 143900 2524362005 17310 17300 17310 17300 85
245 20250318 143800 2522891405 17300 17300 17300 17300 2
246 20250318 143700 2522856805 17300 17300 17300 17300 75
247 20250318 143600 2521559305 17300 17300 17300 17300 13
248 20250318 143500 2521334405 17290 17290 17300 17290 9
249 20250318 143400 2521178765 17290 17300 17300 17290 80
250 20250318 143300 2519795535 17300 17300 17300 17290 125
251 20250318 143200 2517633845 17300 17300 17300 17300 86
252 20250318 143100 2516146045 17290 17290 17320 17290 8662
253 20250318 143000 2366171955 17280 17280 17280 17280 255
254 20250318 142900 2361765555 17290 17290 17290 17290 165
255 20250318 142800 2358912705 17290 17280 17290 17280 217
256 20250318 142700 2355162235 17280 17280 17280 17280 300
257 20250318 142600 2349978235 17280 17280 17280 17280 0
258 20250318 142500 2349978235 17280 17280 17280 17280 75
259 20250318 142400 2348682235 17280 17280 17280 17280 0
260 20250318 142300 2348682235 17280 17280 17280 17280 349
261 20250318 142200 2342651515 17280 17280 17280 17280 89
262 20250318 142100 2341113595 17280 17270 17280 17270 155
263 20250318 142000 2338436655 17290 17290 17290 17290 68
264 20250318 141900 2337260935 17270 17280 17280 17270 25
265 20250318 141800 2336829045 17280 17280 17280 17280 663
266 20250318 141700 2325372405 17280 17280 17280 17280 152
267 20250318 141600 2322745845 17280 17290 17300 17280 343
268 20250318 141500 2316817785 17290 17290 17290 17290 518
269 20250318 141400 2307861565 17290 17260 17290 17260 336
270 20250318 141300 2302056805 17280 17270 17280 17270 35
271 20250318 141200 2301452015 17260 17260 17260 17260 74
272 20250318 141100 2300174775 17270 17280 17280 17270 569
273 20250318 141000 2290347725 17280 17280 17280 17280 242
274 20250318 140900 2286165965 17280 17290 17290 17280 229
275 20250318 140800 2282207300 17280 17280 17280 17280 0
276 20250318 140700 2282207300 17280 17280 17280 17280 106
277 20250318 140600 2280375620 17280 17280 17280 17280 143
278 20250318 140500 2277904580 17280 17270 17280 17270 139
279 20250318 140400 2275503425 17270 17270 17270 17270 0
280 20250318 140300 2275503425 17270 17270 17270 17270 0
281 20250318 140200 2275503425 17270 17270 17270 17270 75
282 20250318 140100 2274208175 17270 17270 17270 17270 153
283 20250318 140000 2271565865 17270 17280 17280 17270 125
284 20250318 135900 2269406605 17270 17270 17270 17270 60
285 20250318 135800 2268370405 17270 17270 17270 17270 74
286 20250318 135700 2267092425 17280 17280 17280 17280 56
287 20250318 135600 2266124745 17280 17270 17280 17270 84
288 20250318 135500 2264673975 17280 17280 17280 17280 89
289 20250318 135400 2263136055 17270 17270 17270 17270 0
290 20250318 135300 2263136055 17270 17280 17280 17270 128
291 20250318 135200 2260924955 17280 17280 17280 17280 30
292 20250318 135100 2260406555 17270 17260 17270 17260 313
293 20250318 135000 2255002775 17260 17260 17260 17260 313
294 20250318 134900 2249600395 17260 17260 17260 17250 178
295 20250318 134800 2246528855 17250 17250 17250 17250 0
296 20250318 134700 2246528855 17250 17250 17250 17250 0
297 20250318 134600 2246528855 17250 17250 17250 17250 74
298 20250318 134500 2245252355 17250 17250 17250 17250 0
299 20250318 134400 2245252355 17250 17250 17250 17250 75
300 20250318 134300 2243958605 17260 17260 17260 17260 7
301 20250318 134200 2243837785 17250 17250 17250 17250 74
302 20250318 134100 2242561285 17260 17260 17260 17260 11
303 20250318 134000 2242371425 17260 17250 17260 17250 94
304 20250318 133900 2240749725 17260 17260 17260 17260 19
305 20250318 133800 2240421785 17260 17260 17260 17260 141
306 20250318 133700 2237988125 17250 17260 17260 17250 87
307 20250318 133600 2236487255 17260 17260 17260 17260 157
308 20250318 133500 2233777435 17250 17250 17250 17250 74
309 20250318 133400 2232500935 17260 17260 17260 17260 0
310 20250318 133300 2232500935 17260 17260 17260 17260 48
311 20250318 133200 2231672455 17240 17240 17240 17240 0
312 20250318 133100 2231672455 17240 17240 17240 17240 0
313 20250318 133000 2231672455 17240 17260 17260 17240 130
314 20250318 132900 2229430135 17260 17250 17260 17250 49
315 20250318 132800 2228584485 17230 17250 17250 17230 104
316 20250318 132700 2226791985 17250 17240 17250 17240 18
317 20250318 132600 2226481495 17230 17230 17230 17230 77
318 20250318 132500 2225154785 17240 17230 17240 17230 125
319 20250318 132400 2222999875 17220 17220 17230 17220 3710
320 20250318 132300 2159112445 17230 17230 17230 17230 0
321 20250318 132200 2159112445 17230 17230 17230 17230 525
322 20250318 132100 2150066695 17230 17240 17240 17230 50
323 20250318 132000 2149205095 17240 17230 17240 17230 171
324 20250318 131900 2146257085 17230 17230 17230 17230 471
325 20250318 131800 2138141755 17220 17220 17220 17220 50
326 20250318 131700 2137280755 17230 17230 17230 17230 193
327 20250318 131600 2133955365 17240 17260 17260 17240 4050
328 20250318 131500 2064090195 17280 17280 17280 17270 779
329 20250318 131400 2050632805 17290 17280 17300 17280 322
330 20250318 131300 2045068335 17310 17300 17310 17280 601
331 20250318 131200 2034676145 17310 17300 17310 17300 174
332 20250318 131100 2031664945 17310 17310 17310 17310 9
333 20250318 131000 2031509155 17300 17300 17300 17300 75
334 20250318 130900 2030211655 17310 17300 17310 17300 40
335 20250318 130800 2029519560 17300 17310 17310 17300 850
336 20250318 130700 2014810900 17310 17310 17310 17310 0
337 20250318 130600 2014810900 17310 17310 17310 17310 9
338 20250318 130500 2014655110 17300 17300 17300 17300 75
339 20250318 130400 2013357610 17310 17310 17310 17310 11
340 20250318 130300 2013167200 17300 17300 17300 17300 75
341 20250318 130200 2011869700 17310 17310 17310 17310 9
342 20250318 130100 2011713910 17300 17310 17310 17300 112
343 20250318 130000 2009775930 17310 17290 17310 17290 3135
344 20250318 125900 1955515600 17300 17300 17300 17300 10
345 20250318 125800 1955342600 17290 17300 17300 17290 272
346 20250318 125700 1950637750 17310 17300 17310 17300 140
347 20250318 125600 1948215570 17300 17300 17300 17300 21
348 20250318 125500 1947852270 17300 17300 17300 17300 60
349 20250318 125400 1946814270 17290 17300 17310 17290 850
350 20250318 125300 1932110920 17300 17310 17310 17300 507
351 20250318 125200 1923338850 17310 17310 17320 17310 238
352 20250318 125100 1919218980 17310 17310 17310 17310 228
353 20250318 125000 1915272300 17320 17310 17320 17310 149
354 20250318 124900 1912693010 17310 17320 17320 17310 575
355 20250318 124800 1902739350 17310 17310 17310 17310 71
356 20250318 124700 1901510340 17310 17310 17320 17310 135
357 20250318 124600 1899172900 17310 17310 17310 17310 0
358 20250318 124500 1899172900 17310 17310 17320 17310 94
359 20250318 124400 1897545660 17320 17320 17320 17320 9
360 20250318 124300 1897389780 17310 17310 17310 17310 134
361 20250318 124200 1895070240 17320 17320 17320 17320 9
362 20250318 124100 1894914360 17310 17320 17320 17310 2401
363 20250318 124000 1853329140 17310 17310 17320 17310 2113
364 20250318 123900 1816734500 17300 17300 17300 17300 50
365 20250318 123800 1815869500 17290 17310 17310 17290 75
366 20250318 123700 1814572730 17310 17310 17310 17300 1022
367 20250318 123600 1796883920 17300 17290 17300 17290 7499
368 20250318 123500 1667155470 17300 17290 17300 17290 1017
369 20250318 123400 1649571390 17300 17300 17300 17300 69
370 20250318 123300 1648377690 17300 17300 17300 17290 409
371 20250318 123200 1641302730 17300 17300 17300 17300 9
372 20250318 123100 1641147030 17300 17300 17300 17290 138
373 20250318 123000 1638760370 17300 17300 17300 17300 43
374 20250318 122900 1638016470 17290 17290 17290 17290 75
375 20250318 122800 1636719720 17300 17300 17300 17300 9
376 20250318 122700 1636564020 17290 17290 17290 17290 175
377 20250318 122600 1633538270 17300 17300 17300 17300 60
378 20250318 122500 1632500270 17300 17300 17300 17300 38
379 20250318 122400 1631842870 17290 17300 17300 17290 171
380 20250318 122300 1628885570 17300 17300 17300 17300 3421
381 20250318 122200 1569702270 17300 17290 17300 17290 80
382 20250318 122100 1568319020 17300 17300 17300 17300 5
383 20250318 122000 1568232520 17290 17290 17290 17290 74
384 20250318 121900 1566953060 17300 17300 17300 17290 331
385 20250318 121800 1561226860 17300 17300 17300 17300 709
386 20250318 121700 1548961160 17290 17290 17290 17290 75
387 20250318 121600 1547664410 17290 17290 17290 17290 10
388 20250318 121500 1547491510 17290 17280 17290 17280 686
389 20250318 121400 1535630850 17280 17280 17280 17280 4
390 20250318 121300 1535561730 17290 17290 17290 17280 233
391 20250318 121200 1531533900 17290 17290 17290 17290 270
392 20250318 121100 1526865600 17300 17290 17300 17290 111
393 20250318 121000 1524946050 17300 17290 17300 17290 4
394 20250318 120900 1524876870 17290 17290 17290 17290 0
395 20250318 120800 1524876870 17290 17290 17290 17290 178
396 20250318 120700 1521799250 17290 17290 17290 17290 20
397 20250318 120600 1521453450 17290 17290 17290 17290 808
398 20250318 120500 1507483130 17290 17290 17290 17290 101
399 20250318 120400 1505736840 17290 17290 17290 17290 74
400 20250318 120300 1504457380 17290 17290 17290 17290 211
401 20250318 120200 1500809190 17290 17290 17290 17290 172
402 20250318 120100 1497835310 17290 17290 17290 17280 1136
403 20250318 120000 1478194610 17280 17280 17280 17280 0
404 20250318 115900 1478194610 17280 17290 17290 17280 195
405 20250318 115800 1474823960 17290 17290 17290 17290 0
406 20250318 115700 1474823960 17290 17280 17290 17280 83
407 20250318 115600 1473389630 17290 17290 17290 17290 246
408 20250318 115500 1469136290 17290 17280 17290 17280 84
409 20250318 115400 1467684680 17290 17290 17290 17290 215
410 20250318 115300 1463967330 17290 17290 17290 17290 69
411 20250318 115200 1462774320 17280 17280 17290 17280 276
412 20250318 115100 1458003370 17290 17290 17290 17290 66
413 20250318 115000 1456862230 17290 17290 17290 17280 244
414 20250318 114900 1452644210 17290 17290 17290 17290 127
415 20250318 114800 1450448380 17290 17280 17290 17280 145
416 20250318 114700 1447942180 17290 17290 17290 17290 139
417 20250318 114600 1445538870 17290 17290 17290 17290 122
418 20250318 114500 1443429490 17280 17280 17280 17280 124
419 20250318 114400 1441286770 17280 17280 17290 17280 283
420 20250318 114300 1436396330 17270 17270 17270 17270 0
421 20250318 114200 1436396330 17270 17270 17270 17270 0
422 20250318 114100 1436396330 17270 17270 17270 17270 0
423 20250318 114000 1436396330 17270 17270 17270 17270 0
424 20250318 113900 1436396330 17270 17270 17270 17270 0
425 20250318 113800 1436396330 17270 17270 17270 17270 0
426 20250318 113700 1436396330 17270 17270 17270 17270 0
427 20250318 113600 1436396330 17270 17270 17270 17270 75
428 20250318 113500 1435101080 17280 17280 17280 17280 363
429 20250318 113400 1428828440 17280 17280 17280 17270 192
430 20250318 113300 1425511420 17270 17270 17270 17270 10
431 20250318 113200 1425338720 17270 17270 17280 17270 77
432 20250318 113100 1424008920 17270 17270 17270 17270 3
433 20250318 113000 1423957110 17270 17270 17270 17260 262
434 20250318 112900 1419433520 17270 17270 17270 17270 1075
435 20250318 112800 1400868270 17270 17270 17270 17270 1
436 20250318 112700 1400851000 17270 17270 17270 17270 75
437 20250318 112600 1399555750 17270 17270 17270 17270 0
438 20250318 112500 1399555750 17270 17270 17270 17270 75
439 20250318 112400 1398260500 17270 17270 17270 17270 10
440 20250318 112300 1398087800 17260 17260 17260 17260 75
441 20250318 112200 1396793300 17280 17280 17280 17280 59
442 20250318 112100 1395773780 17280 17270 17280 17270 613
443 20250318 112000 1385186270 17270 17280 17280 17270 541
444 20250318 111900 1375838540 17280 17280 17280 17280 50
445 20250318 111800 1374974540 17280 17290 17290 17280 1916
446 20250318 111700 1341851020 17300 17300 17300 17300 68
447 20250318 111600 1340674620 17290 17290 17290 17290 74
448 20250318 111500 1339395160 17300 17300 17300 17300 68
449 20250318 111400 1338218760 17290 17290 17290 17290 0
450 20250318 111300 1338218760 17290 17300 17300 17290 151
451 20250318 111200 1335607210 17290 17290 17290 17290 2
452 20250318 111100 1335572630 17300 17300 17300 17290 110
453 20250318 111000 1333670370 17300 17290 17300 17290 400
454 20250318 110900 1326751370 17290 17300 17300 17290 87
455 20250318 110800 1325247120 17290 17290 17290 17280 2669
456 20250318 110700 1279101110 17290 17280 17290 17280 285
457 20250318 110600 1274176130 17290 17280 17290 17280 36
458 20250318 110500 1273554040 17290 17290 17290 17290 73
459 20250318 110400 1272291870 17280 17280 17290 17280 152
460 20250318 110300 1269664560 17290 17280 17290 17280 94
461 20250318 110200 1268039500 17280 17280 17280 17280 275
462 20250318 110100 1263287500 17280 17280 17280 17280 252
463 20250318 110000 1258932940 17280 17280 17280 17270 2117
464 20250318 105900 1222351990 17270 17280 17280 17270 201
465 20250318 105800 1218880710 17270 17270 17270 17270 0
466 20250318 105700 1218880710 17270 17270 17270 17270 111
467 20250318 105600 1216963740 17270 17270 17270 17270 50
468 20250318 105500 1216100240 17270 17270 17270 17270 75
469 20250318 105400 1214804990 17270 17270 17270 17270 0
470 20250318 105300 1214804990 17270 17280 17280 17270 76
471 20250318 105200 1213492450 17270 17270 17270 17270 477
472 20250318 105100 1205254660 17270 17260 17270 17260 540
473 20250318 105000 1195929610 17260 17260 17260 17260 0
474 20250318 104900 1195929610 17260 17280 17280 17260 614
475 20250318 104800 1185325820 17270 17280 17280 17270 75
476 20250318 104700 1184030560 17280 17270 17280 17270 398
477 20250318 104600 1177153270 17270 17270 17280 17270 719
478 20250318 104500 1164729985 17270 17270 17270 17270 4
479 20250318 104400 1164660905 17270 17270 17270 17270 75
480 20250318 104300 1163365655 17270 17270 17280 17270 1320
481 20250318 104200 1140559555 17270 17265 17270 17265 78
482 20250318 104100 1139212500 17260 17270 17270 17260 195
483 20250318 104000 1135845590 17270 17270 17270 17270 166
484 20250318 103900 1132978770 17270 17265 17275 17265 480
485 20250318 103800 1124689160 17265 17270 17270 17265 725
486 20250318 103700 1112168415 17270 17270 17270 17270 1171
487 20250318 103600 1091945245 17280 17280 17280 17280 15
488 20250318 103500 1091686045 17280 17280 17280 17270 1255
489 20250318 103400 1070004335 17270 17280 17280 17270 465
490 20250318 103300 1061969145 17280 17270 17280 17270 81
491 20250318 103200 1060569490 17270 17270 17270 17270 85
492 20250318 103100 1059101540 17270 17275 17280 17270 42
493 20250318 103000 1058376155 17270 17275 17275 17270 76
494 20250318 102900 1057063630 17280 17280 17280 17280 0
495 20250318 102800 1057063630 17280 17270 17280 17270 113
496 20250318 102700 1055111740 17280 17270 17280 17270 126
497 20250318 102600 1052934475 17270 17270 17270 17270 3038
498 20250318 102500 1000468215 17260 17260 17260 17260 220
499 20250318 102400 996671015 17260 17260 17260 17260 464
500 20250318 102300 988662375 17260 17270 17270 17260 226
501 20250318 102200 984761285 17270 17270 17270 17260 112
502 20250318 102100 982827075 17260 17270 17270 17260 1127
503 20250318 102000 963364535 17270 17260 17270 17260 2786
504 20250318 101900 915278025 17260 17250 17260 17250 196
505 20250318 101800 911895805 17260 17260 17260 17260 74
506 20250318 101700 910618565 17260 17260 17260 17260 586
507 20250318 101600 900504205 17250 17250 17250 17250 75
508 20250318 101500 899210455 17260 17260 17260 17260 39
509 20250318 101400 898537315 17260 17260 17260 17250 81
510 20250318 101300 897139995 17260 17260 17260 17260 49
511 20250318 101200 896294255 17260 17250 17260 17250 79
512 20250318 101100 894931455 17260 17260 17260 17260 74
513 20250318 101000 893654215 17250 17250 17250 17250 1
514 20250318 100900 893636965 17250 17250 17250 17250 540
515 20250318 100800 884321965 17250 17250 17250 17250 36
516 20250318 100700 883700965 17240 17250 17250 17240 113
517 20250318 100600 881752815 17250 17245 17250 17245 127
518 20250318 100500 879562160 17240 17240 17245 17240 142
519 20250318 100400 877113925 17250 17250 17250 17250 33
520 20250318 100300 876544675 17250 17240 17250 17240 123
521 20250318 100200 874423665 17250 17230 17250 17225 562
522 20250318 100100 864740510 17230 17230 17230 17230 9
523 20250318 100000 864585440 17230 17230 17230 17230 29
524 20250318 095900 864085770 17230 17250 17260 17230 3519
525 20250318 095800 803413210 17250 17260 17260 17240 145
526 20250318 095700 800912530 17270 17250 17270 17250 1603
527 20250318 095600 773249730 17240 17250 17250 17240 2425
528 20250318 095500 731419720 17250 17260 17260 17250 85
529 20250318 095400 729952970 17250 17250 17250 17250 77
530 20250318 095300 728624720 17260 17260 17260 17260 81
531 20250318 095200 727226660 17260 17260 17260 17260 118
532 20250318 095100 725189980 17260 17260 17270 17260 182
533 20250318 095000 722048260 17260 17250 17260 17250 1932
534 20250318 094900 688701960 17260 17250 17260 17250 259
535 20250318 094800 684233980 17250 17250 17260 17250 609
536 20250318 094700 673727470 17260 17260 17270 17260 883
537 20250318 094600 658486880 17270 17270 17270 17265 502
538 20250318 094500 649817345 17270 17270 17280 17270 1114
539 20250318 094400 630574025 17270 17270 17270 17260 2613
540 20250318 094300 585447530 17270 17265 17270 17260 5137
541 20250318 094200 496731995 17270 17260 17270 17260 398
542 20250318 094100 489860070 17260 17260 17270 17260 104
543 20250318 094000 488064475 17260 17260 17270 17260 364
544 20250318 093900 481781615 17260 17260 17270 17260 1168
545 20250318 093800 461621705 17260 17250 17260 17250 1013
546 20250318 093700 444138445 17250 17250 17260 17250 1799
547 20250318 093600 413105285 17250 17250 17250 17250 1016
548 20250318 093500 395579285 17240 17250 17250 17240 31
549 20250318 093400 395044585 17250 17250 17250 17240 147
550 20250318 093300 392509965 17250 17240 17250 17240 67
551 20250318 093200 391354870 17240 17240 17240 17230 282
552 20250318 093100 386493720 17230 17240 17240 17230 222
553 20250318 093000 382666840 17240 17240 17240 17240 84
554 20250318 092900 381218680 17240 17230 17240 17220 784
555 20250318 092800 367709930 17230 17230 17230 17220 374
556 20250318 092700 361265990 17230 17220 17230 17220 3929
557 20250318 092600 293606830 17220 17250 17260 17220 4453
558 20250318 092500 216897755 17250 17250 17250 17250 1
559 20250318 092400 216880505 17260 17250 17260 17250 20
560 20250318 092300 216535405 17255 17250 17255 17250 209
561 20250318 092200 212930150 17250 17240 17250 17230 1703
562 20250318 092100 183561120 17240 17240 17240 17230 68
563 20250318 092000 182388850 17240 17230 17240 17230 222
564 20250318 091900 178563585 17230 17230 17230 17230 237
565 20250318 091800 174480075 17230 17230 17230 17230 1
566 20250318 091700 174462845 17230 17230 17230 17230 929
567 20250318 091600 158456175 17230 17220 17230 17220 145
568 20250318 091500 155958370 17220 17220 17220 17220 123
569 20250318 091400 153840310 17220 17230 17230 17220 220
570 20250318 091300 150051310 17230 17220 17230 17220 23
571 20250318 091200 149655040 17220 17220 17220 17220 523
572 20250318 091100 140648980 17220 17230 17230 17220 369
573 20250318 091000 134294130 17240 17250 17250 17220 3703
574 20250318 090900 70456090 17250 17230 17250 17230 1987
575 20250318 090800 36184100 17230 17240 17240 17230 2
576 20250318 090700 36149630 17230 17240 17250 17230 315
577 20250318 090600 30718065 17240 17230 17250 17230 429
578 20250318 090500 23321285 17220 17210 17230 17210 386
579 20250318 090400 16674570 17210 17210 17210 17210 21
580 20250318 090300 16313160 17210 17190 17210 17190 559
581 20250318 090200 6697400 17200 17160 17210 17160 53
582 20250318 090100 5786730 17150 17150 17150 17150 75
583 20250318 090000 4500480 17150 17170 17210 17150 262

1
003540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,110244,50773400,1867533360,860101396000,0.22
20250313,110269,50773400,1864648790,858578194000,0.22
20250312,110269,50773400,1863546100,858070460000,0.22
20250311,110269,50773400,1860238030,856547258000,0.22
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 110244 50773400 1867533360 860101396000 0.22
3 20250313 110269 50773400 1864648790 858578194000 0.22
4 20250312 110269 50773400 1863546100 858070460000 0.22
5 20250311 110269 50773400 1860238030 856547258000 0.22