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

590
006360/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184800,3448559130,17820,17820,17820,17820,7101
20250318,184700,3448559130,17820,17820,17820,17820,0
20250318,184600,3448559130,17820,17820,17820,17820,0
20250318,184500,3448559130,17820,17820,17820,17820,0
20250318,184400,3448559130,17820,17820,17820,17820,0
20250318,184300,3448559130,17820,17820,17820,17820,0
20250318,184200,3448559130,17820,17820,17820,17820,0
20250318,184100,3448559130,17820,17820,17820,17820,0
20250318,184000,3448559130,17820,17820,17820,17820,0
20250318,183900,3448559130,17820,17820,17820,17820,0
20250318,183800,3448559130,17820,17820,17820,17820,0
20250318,183700,3448559130,17820,17820,17820,17820,0
20250318,183600,3448559130,17820,17820,17820,17820,0
20250318,183500,3448559130,17820,17820,17820,17820,0
20250318,183400,3448559130,17820,17820,17820,17820,0
20250318,183300,3448559130,17820,17820,17820,17820,0
20250318,183200,3448559130,17820,17820,17820,17820,0
20250318,183100,3448559130,17820,17820,17820,17820,0
20250318,183000,3448559130,17820,17820,17820,17820,0
20250318,182900,3448559130,17820,17820,17820,17820,0
20250318,182800,3448559130,17820,17820,17820,17820,0
20250318,182700,3448559130,17820,17820,17820,17820,0
20250318,182600,3448559130,17820,17820,17820,17820,0
20250318,182500,3448559130,17820,17820,17820,17820,0
20250318,182400,3448559130,17820,17820,17820,17820,0
20250318,182300,3448559130,17820,17820,17820,17820,0
20250318,182200,3448559130,17820,17820,17820,17820,0
20250318,182100,3448559130,17820,17820,17820,17820,0
20250318,182000,3448559130,17820,17820,17820,17820,0
20250318,181900,3448559130,17820,17820,17820,17820,0
20250318,181800,3448559130,17820,17820,17820,17820,7101
20250318,181700,3448559130,17820,17820,17820,17820,0
20250318,181600,3448559130,17820,17820,17820,17820,0
20250318,181500,3448559130,17820,17820,17820,17820,0
20250318,181400,3448559130,17820,17820,17820,17820,0
20250318,181300,3448559130,17820,17820,17820,17820,0
20250318,181200,3448559130,17820,17820,17820,17820,0
20250318,181100,3448559130,17820,17820,17820,17820,0
20250318,181000,3448559130,17820,17820,17820,17820,0
20250318,180900,3448559130,17820,17820,17820,17820,0
20250318,180800,3448559130,17820,17820,17820,17820,0
20250318,180700,3448559130,17820,17820,17820,17820,0
20250318,180600,3448559130,17820,17820,17820,17820,0
20250318,180500,3448559130,17820,17820,17820,17820,0
20250318,180400,3448559130,17820,17820,17820,17820,0
20250318,180300,3448559130,17820,17820,17820,17820,0
20250318,180200,3448559130,17820,17820,17820,17820,0
20250318,180100,3448559130,17820,17820,17820,17820,0
20250318,180000,3448559130,17820,17820,17820,17820,0
20250318,175900,3448559130,17820,17820,17820,17820,0
20250318,175800,3448559130,17820,17820,17820,17820,0
20250318,175700,3448559130,17820,17820,17820,17820,0
20250318,175600,3448559130,17820,17820,17820,17820,0
20250318,175500,3448559130,17820,17820,17820,17820,0
20250318,175400,3448559130,17820,17820,17820,17820,0
20250318,175300,3448559130,17820,17820,17820,17820,0
20250318,175200,3448559130,17820,17820,17820,17820,0
20250318,175100,3448559130,17820,17820,17820,17820,0
20250318,175000,3448559130,17820,17820,17820,17820,0
20250318,174900,3448559130,17820,17820,17820,17820,0
20250318,174800,3448559130,17820,17820,17820,17820,7101
20250318,174700,3448559130,17820,17820,17820,17820,0
20250318,174600,3448559130,17820,17820,17820,17820,0
20250318,174500,3448559130,17820,17820,17820,17820,0
20250318,174400,3448559130,17820,17820,17820,17820,0
20250318,174300,3448559130,17820,17820,17820,17820,0
20250318,174200,3448559130,17820,17820,17820,17820,0
20250318,174100,3448559130,17820,17820,17820,17820,0
20250318,174000,3448559130,17820,17820,17820,17820,0
20250318,173900,3448559130,17820,17820,17820,17820,0
20250318,173800,3448559130,17820,17820,17820,17820,0
20250318,173700,3448559130,17820,17820,17820,17820,0
20250318,173600,3448559130,17820,17820,17820,17820,0
20250318,173500,3448559130,17820,17820,17820,17820,0
20250318,173400,3448559130,17820,17820,17820,17820,0
20250318,173300,3448559130,17820,17820,17820,17820,0
20250318,173200,3448559130,17820,17820,17820,17820,0
20250318,173100,3448559130,17820,17820,17820,17820,0
20250318,173000,3448559130,17820,17820,17820,17820,0
20250318,172900,3448559130,17820,17820,17820,17820,0
20250318,172800,3448559130,17820,17820,17820,17820,0
20250318,172700,3448559130,17820,17820,17820,17820,0
20250318,172600,3448559130,17820,17820,17820,17820,0
20250318,172500,3448559130,17820,17820,17820,17820,0
20250318,172400,3448559130,17820,17820,17820,17820,0
20250318,172300,3448559130,17820,17820,17820,17820,0
20250318,172200,3448559130,17820,17820,17820,17820,0
20250318,172100,3448559130,17820,17820,17820,17820,0
20250318,172000,3448559130,17820,17820,17820,17820,0
20250318,171900,3448559130,17820,17820,17820,17820,0
20250318,171800,3448559130,17820,17820,17820,17820,7101
20250318,171700,3448559130,17820,17820,17820,17820,0
20250318,171600,3448559130,17820,17820,17820,17820,0
20250318,171500,3448559130,17820,17820,17820,17820,0
20250318,171400,3448559130,17820,17820,17820,17820,0
20250318,171300,3448559130,17820,17820,17820,17820,0
20250318,171200,3448559130,17820,17820,17820,17820,0
20250318,171100,3448559130,17820,17820,17820,17820,0
20250318,171000,3448559130,17820,17820,17820,17820,0
20250318,170900,3448559130,17820,17820,17820,17820,0
20250318,170800,3448559130,17820,17820,17820,17820,0
20250318,170700,3448559130,17820,17820,17820,17820,0
20250318,170600,3448559130,17820,17820,17820,17820,0
20250318,170500,3448559130,17820,17820,17820,17820,0
20250318,170400,3448559130,17820,17820,17820,17820,0
20250318,170300,3448559130,17820,17820,17820,17820,0
20250318,170200,3448559130,17820,17820,17820,17820,0
20250318,170100,3448559130,17820,17820,17820,17820,0
20250318,170000,3448559130,17820,17820,17820,17820,0
20250318,165900,3448559130,17820,17820,17820,17820,0
20250318,165800,3448559130,17820,17820,17820,17820,0
20250318,165700,3448559130,17820,17820,17820,17820,0
20250318,165600,3448559130,17820,17820,17820,17820,0
20250318,165500,3448559130,17820,17820,17820,17820,0
20250318,165400,3448559130,17820,17820,17820,17820,0
20250318,165300,3448559130,17820,17820,17820,17820,0
20250318,165200,3448559130,17820,17820,17820,17820,0
20250318,165100,3448559130,17820,17820,17820,17820,0
20250318,165000,3448559130,17820,17820,17820,17820,0
20250318,164900,3448559130,17820,17820,17820,17820,0
20250318,164800,3448559130,17820,17820,17820,17820,7101
20250318,164700,3448559130,17820,17820,17820,17820,0
20250318,164600,3448559130,17820,17820,17820,17820,0
20250318,164500,3448559130,17820,17820,17820,17820,0
20250318,164400,3448559130,17820,17820,17820,17820,0
20250318,164300,3448559130,17820,17820,17820,17820,0
20250318,164200,3448559130,17820,17820,17820,17820,0
20250318,164100,3448559130,17820,17820,17820,17820,0
20250318,164000,3448559130,17820,17820,17820,17820,0
20250318,163900,3448559130,17820,17820,17820,17820,0
20250318,163800,3448559130,17820,17820,17820,17820,0
20250318,163700,3448559130,17820,17820,17820,17820,0
20250318,163600,3448559130,17820,17820,17820,17820,0
20250318,163500,3448559130,17820,17820,17820,17820,0
20250318,163400,3448559130,17820,17820,17820,17820,0
20250318,163300,3448559130,17820,17820,17820,17820,0
20250318,163200,3448559130,17820,17820,17820,17820,0
20250318,163100,3448559130,17820,17820,17820,17820,0
20250318,163000,3448559130,17820,17820,17820,17820,0
20250318,162900,3448559130,17820,17820,17820,17820,0
20250318,162800,3448559130,17820,17820,17820,17820,0
20250318,162700,3448559130,17820,17820,17820,17820,0
20250318,162600,3448559130,17820,17820,17820,17820,0
20250318,162500,3448559130,17820,17820,17820,17820,0
20250318,162400,3448559130,17820,17820,17820,17820,0
20250318,162300,3448559130,17820,17820,17820,17820,0
20250318,162200,3448559130,17820,17820,17820,17820,0
20250318,162100,3448559130,17820,17820,17820,17820,0
20250318,162000,3448559130,17820,17820,17820,17820,0
20250318,161900,3448559130,17820,17820,17820,17820,0
20250318,161800,3448559130,17820,17820,17820,17820,7101
20250318,161700,3448559130,17820,17820,17820,17820,0
20250318,161600,3448559130,17820,17820,17820,17820,0
20250318,161500,3448559130,17820,17820,17820,17820,0
20250318,161400,3448559130,17820,17820,17820,17820,0
20250318,161300,3448559130,17820,17820,17820,17820,0
20250318,161200,3448559130,17820,17820,17820,17820,0
20250318,161100,3448559130,17820,17820,17820,17820,0
20250318,161000,3448559130,17820,17820,17820,17820,0
20250318,160900,3448559130,17820,17820,17820,17820,0
20250318,160800,3448559130,17820,17820,17820,17820,0
20250318,160700,3448559130,17820,17820,17820,17820,0
20250318,160600,3448559130,17820,17820,17820,17820,0
20250318,160500,3448559130,17820,17820,17820,17820,0
20250318,160400,3448559130,17820,17820,17820,17820,0
20250318,160300,3448559130,17820,17820,17820,17820,0
20250318,160200,3448559130,17820,17820,17820,17820,0
20250318,160100,3448559130,17820,17820,17820,17820,0
20250318,160000,3448559130,17820,17820,17820,17820,0
20250318,155900,3448559130,17820,17820,17820,17820,0
20250318,155800,3448559130,17820,17820,17820,17820,0
20250318,155700,3448559130,17820,17820,17820,17820,0
20250318,155600,3448559130,17820,17820,17820,17820,0
20250318,155500,3448559130,17820,17820,17820,17820,0
20250318,155400,3448559130,17820,17820,17820,17820,0
20250318,155300,3448559130,17820,17820,17820,17820,0
20250318,155200,3448559130,17820,17820,17820,17820,0
20250318,155100,3448559130,17820,17820,17820,17820,0
20250318,155000,3448559130,17820,17820,17820,17820,0
20250318,154900,3448559130,17820,17820,17820,17820,0
20250318,154800,3448559130,17820,17820,17820,17820,7101
20250318,154700,3448559130,17820,17820,17820,17820,0
20250318,154600,3448559130,17820,17820,17820,17820,0
20250318,154500,3448559130,17820,17820,17820,17820,0
20250318,154400,3448559130,17820,17820,17820,17820,0
20250318,154300,3448559130,17820,17820,17820,17820,0
20250318,154200,3448559130,17820,17820,17820,17820,0
20250318,154100,3448559130,17820,17820,17820,17820,0
20250318,154000,3448559130,17820,17820,17820,17820,0
20250318,153900,3448559130,17820,17820,17820,17820,0
20250318,153800,3448559130,17820,17820,17820,17820,0
20250318,153700,3448559130,17820,17820,17820,17820,0
20250318,153600,3448559130,17820,17820,17820,17820,0
20250318,153500,3448559130,17820,17820,17820,17820,0
20250318,153400,3448559130,17820,17820,17820,17820,0
20250318,153300,3448559130,17820,17820,17820,17820,0
20250318,153200,3448559130,17820,17820,17820,17820,0
20250318,153100,3448559130,17820,17820,17820,17820,0
20250318,153000,3448559130,17820,17820,17820,17820,7101
20250318,152900,3322019310,17870,17870,17870,17870,0
20250318,152800,3322019310,17870,17870,17870,17870,0
20250318,152700,3322019310,17870,17870,17870,17870,0
20250318,152600,3322019310,17870,17870,17870,17870,0
20250318,152500,3322019310,17870,17870,17870,17870,0
20250318,152400,3322019310,17870,17870,17870,17870,0
20250318,152300,3322019310,17870,17870,17870,17870,0
20250318,152200,3322019310,17870,17870,17870,17870,0
20250318,152100,3322019310,17870,17870,17870,17870,0
20250318,152000,3322019310,17870,17870,17870,17870,0
20250318,151900,3322019310,17870,17860,17870,17810,421
20250318,151800,3314503920,17810,17800,17840,17790,204
20250318,151700,3310872670,17790,17830,17880,17790,1910
20250318,151600,3276849030,17830,17800,17850,17800,1970
20250318,151500,3241774180,17800,17810,17850,17800,2739
20250318,151400,3192973000,17810,17800,17850,17800,2842
20250318,151300,3142334650,17850,17820,17860,17810,2419
20250318,151200,3099206330,17850,17860,17870,17800,3099
20250318,151100,3043951310,17860,17820,17870,17810,3399
20250318,151000,2983341950,17830,17830,17840,17810,2758
20250318,150900,2934195830,17830,17830,17850,17830,2377
20250318,150800,2891810180,17840,17870,17880,17830,3835
20250318,150700,2823377040,17870,17900,17900,17850,2057
20250318,150600,2786627200,17900,17890,17900,17880,543
20250318,150500,2776913080,17890,17880,17890,17870,255
20250318,150400,2772354060,17880,17870,17880,17870,117
20250318,150300,2770263190,17870,17880,17880,17870,103
20250318,150200,2768422190,17870,17860,17880,17860,187
20250318,150100,2765080730,17880,17870,17880,17860,268
20250318,150000,2760292330,17880,17870,17880,17860,76
20250318,145900,2758934300,17880,17880,17880,17870,213
20250318,145800,2755127880,17870,17880,17880,17860,289
20250318,145700,2749963710,17880,17880,17880,17860,168
20250318,145600,2746962070,17860,17870,17880,17860,190
20250318,145500,2743567260,17860,17870,17880,17860,254
20250318,145400,2739028400,17870,17880,17880,17870,109
20250318,145300,2737080450,17880,17870,17890,17870,509
20250318,145200,2727979960,17870,17870,17870,17860,250
20250318,145100,2723513070,17870,17870,17870,17860,249
20250318,145000,2719064300,17870,17870,17870,17860,118
20250318,144900,2716956210,17860,17840,17880,17840,178
20250318,144800,2713776380,17840,17850,17860,17830,1837
20250318,144700,2681015580,17850,17860,17860,17840,169
20250318,144600,2677999380,17860,17850,17860,17840,284
20250318,144500,2672928090,17850,17850,17850,17840,1676
20250318,144400,2643015680,17850,17850,17850,17850,109
20250318,144300,2641070030,17850,17860,17860,17850,103
20250318,144200,2639231320,17860,17850,17860,17850,125
20250318,144100,2636999800,17850,17850,17860,17850,204
20250318,144000,2633357880,17860,17860,17860,17850,427
20250318,143900,2625731700,17860,17860,17870,17860,156
20250318,143800,2622944350,17860,17860,17870,17860,104
20250318,143700,2621086810,17860,17850,17870,17850,218
20250318,143600,2617194100,17850,17860,17860,17850,93
20250318,143500,2615533730,17860,17850,17860,17850,293
20250318,143400,2610301290,17860,17850,17860,17850,618
20250318,143300,2599265200,17850,17850,17860,17850,66
20250318,143200,2598087090,17850,17860,17860,17850,71
20250318,143100,2596819590,17860,17850,17860,17850,156
20250318,143000,2594034965,17850,17850,17850,17850,90
20250318,142900,2592428465,17850,17850,17870,17840,669
20250318,142800,2580483255,17840,17830,17850,17830,479
20250318,142700,2571937905,17830,17850,17850,17830,562
20250318,142600,2561909835,17840,17830,17840,17830,100
20250318,142500,2560126205,17860,17870,17880,17830,7365
20250318,142400,2428575220,17870,17870,17870,17870,94
20250318,142300,2426895440,17880,17880,17880,17880,481
20250318,142200,2418295160,17880,17880,17885,17880,108
20250318,142100,2416364115,17880,17880,17880,17880,104
20250318,142000,2414504595,17890,17880,17890,17880,138
20250318,141900,2412036845,17880,17880,17890,17870,2928
20250318,141800,2359706065,17870,17880,17880,17870,147
20250318,141700,2357079015,17870,17870,17880,17870,264
20250318,141600,2352360565,17880,17890,17890,17870,6063
20250318,141500,2243907955,17890,17900,17900,17890,446
20250318,141400,2235928465,17895,17900,17900,17895,112
20250318,141300,2233923915,17900,17905,17905,17900,628
20250318,141200,2222682695,17905,17900,17905,17900,3
20250318,141100,2222628990,17900,17900,17900,17900,69
20250318,141000,2221393890,17910,17890,17910,17890,37
20250318,140900,2220731280,17900,17890,17900,17890,121
20250318,140800,2218565410,17890,17890,17900,17890,44
20250318,140700,2217777905,17900,17900,17900,17900,208
20250318,140600,2214054705,17900,17900,17900,17900,50
20250318,140500,2213159705,17900,17900,17900,17890,195
20250318,140400,2209669230,17900,17900,17900,17900,7
20250318,140300,2209543930,17900,17890,17900,17890,249
20250318,140200,2205087400,17890,17890,17900,17890,337
20250318,140100,2199058030,17900,17900,17910,17900,150
20250318,140000,2196372510,17900,17880,17900,17880,973
20250318,135900,2178961830,17880,17890,17890,17880,51
20250318,135800,2178049890,17890,17880,17890,17880,72
20250318,135700,2176762345,17890,17890,17890,17880,686
20250318,135600,2164490435,17890,17890,17900,17890,90
20250318,135500,2162880140,17890,17890,17890,17890,1
20250318,135400,2162862250,17890,17890,17890,17890,76
20250318,135300,2161502610,17890,17890,17900,17890,48
20250318,135200,2160643880,17890,17890,17895,17890,50
20250318,135100,2159749370,17900,17890,17900,17890,78
20250318,135000,2158353920,17900,17900,17900,17900,23
20250318,134900,2157942220,17900,17900,17900,17900,611
20250318,134800,2147005320,17910,17900,17910,17900,35
20250318,134700,2146378520,17900,17900,17900,17900,3
20250318,134600,2146324820,17900,17910,17910,17900,32
20250318,134500,2145751730,17900,17890,17900,17890,760
20250318,134400,2132147775,17890,17890,17890,17890,133
20250318,134300,2129768405,17890,17890,17890,17890,27
20250318,134200,2129285375,17890,17895,17900,17890,48
20250318,134100,2128426640,17900,17895,17900,17890,196
20250318,134000,2124918935,17895,17895,17900,17895,63
20250318,133900,2123791350,17900,17890,17900,17890,50
20250318,133800,2122896695,17890,17900,17900,17890,1043
20250318,133700,2104227875,17910,17910,17910,17900,87
20250318,133600,2102670175,17900,17910,17910,17900,23
20250318,133500,2102258465,17900,17900,17900,17900,75
20250318,133400,2100915965,17900,17900,17910,17900,2332
20250318,133300,2059172865,17900,17900,17900,17900,352
20250318,133200,2052872065,17910,17900,17910,17900,67
20250318,133100,2051672360,17900,17905,17910,17900,149
20250318,133000,2049004235,17900,17900,17900,17900,49
20250318,132900,2048127135,17910,17910,17910,17910,30
20250318,132800,2047589835,17910,17910,17920,17910,106
20250318,132700,2045691365,17910,17900,17920,17900,75
20250318,132600,2044348055,17910,17910,17910,17910,404
20250318,132500,2037112415,17910,17910,17910,17910,50
20250318,132400,2036216915,17910,17910,17930,17910,8
20250318,132300,2036073595,17920,17910,17920,17910,23
20250318,132200,2035661655,17920,17920,17920,17920,107
20250318,132100,2033744215,17920,17920,17930,17910,175
20250318,132000,2030607195,17930,17930,17940,17920,323
20250318,131900,2024815555,17930,17925,17930,17925,9
20250318,131800,2024654190,17930,17930,17930,17930,50
20250318,131700,2023757690,17930,17930,17930,17930,2
20250318,131600,2023721830,17950,17935,17950,17935,85
20250318,131500,2022196105,17930,17950,17950,17930,83
20250318,131400,2020707095,17940,17940,17940,17940,7
20250318,131300,2020581515,17940,17930,17950,17930,60
20250318,131200,2019504715,17920,17920,17920,17920,4
20250318,131100,2019433035,17940,17920,17940,17920,2228
20250318,131000,1979464905,17940,17945,17950,17940,1731
20250318,130900,1948409440,17945,17940,17950,17940,104
20250318,130800,1946542700,17940,17940,17940,17920,429
20250318,130700,1938846510,17930,17930,17930,17930,22
20250318,130600,1938452050,17930,17910,17940,17910,449
20250318,130500,1930403700,17920,17920,17920,17910,318
20250318,130400,1924706685,17910,17910,17910,17910,80
20250318,130300,1923273885,17910,17910,17915,17910,29
20250318,130200,1922754490,17910,17930,17930,17910,77
20250318,130100,1921375050,17930,17930,17930,17930,285
20250318,130000,1916265000,17930,17930,17940,17930,309
20250318,125900,1910724490,17930,17940,17940,17920,19
20250318,125800,1910383750,17940,17930,17940,17920,203
20250318,125700,1906743970,17920,17920,17920,17920,4
20250318,125600,1906672290,17930,17930,17930,17930,300
20250318,125500,1901293290,17930,17910,17930,17910,464
20250318,125400,1892977035,17910,17920,17920,17910,49
20250318,125300,1892099175,17930,17920,17930,17920,25
20250318,125200,1891651165,17930,17930,17930,17920,13
20250318,125100,1891418160,17940,17940,17940,17940,100
20250318,125000,1889624160,17930,17930,17930,17930,2
20250318,124900,1889588300,17930,17930,17940,17930,49
20250318,124800,1888709315,17930,17930,17930,17930,39
20250318,124700,1888010045,17930,17910,17930,17910,126
20250318,124600,1885751685,17910,17910,17910,17910,7
20250318,124500,1885626315,17920,17910,17920,17900,247
20250318,124400,1881202285,17910,17910,17920,17910,7
20250318,124300,1881076885,17920,17920,17920,17900,163
20250318,124200,1878155965,17900,17920,17920,17900,317
20250318,124100,1872479545,17920,17920,17920,17920,16
20250318,124000,1872192825,17920,17920,17930,17920,10
20250318,123900,1872013560,17920,17920,17920,17920,6
20250318,123800,1871906040,17930,17920,17940,17920,5
20250318,123700,1871816410,17940,17910,17940,17910,418
20250318,123600,1864324400,17910,17920,17930,17910,11
20250318,123500,1864127280,17930,17940,17940,17900,2202
20250318,123400,1824678030,17950,17950,17960,17950,278
20250318,123300,1819687910,17950,17950,17950,17950,25
20250318,123200,1819239160,17950,17950,17950,17950,134
20250318,123100,1816833860,17940,17930,17950,17930,14
20250318,123000,1816582620,17930,17960,17960,17930,90
20250318,122900,1814966280,17930,17950,17950,17930,3
20250318,122800,1814912470,17960,17930,17960,17930,1753
20250318,122700,1783429430,17930,17930,17930,17920,169
20250318,122600,1780399290,17930,17950,17950,17930,184
20250318,122500,1777096550,17930,17920,17930,17920,176
20250318,122400,1773940915,17930,17920,17930,17920,5
20250318,122300,1773851285,17920,17920,17920,17920,23
20250318,122200,1773439125,17920,17910,17920,17910,72
20250318,122100,1772148920,17920,17920,17920,17910,37
20250318,122000,1771485900,17920,17910,17920,17910,9
20250318,121900,1771324700,17910,17910,17920,17910,26
20250318,121800,1770859030,17910,17900,17920,17900,914
20250318,121700,1754489300,17900,17900,17910,17900,133
20250318,121600,1752107800,17900,17900,17910,17900,54
20250318,121500,1751140745,17900,17910,17910,17900,77
20250318,121400,1749762115,17910,17910,17910,17900,794
20250318,121300,1735549345,17910,17920,17920,17900,923
20250318,121200,1719017175,17920,17920,17920,17910,95
20250318,121100,1717315640,17910,17920,17920,17910,113
20250318,121000,1715290720,17920,17910,17920,17910,37
20250318,120900,1714627940,17920,17920,17920,17910,182
20250318,120800,1711366875,17910,17930,17940,17910,1218
20250318,120700,1689530185,17940,17930,17940,17930,21
20250318,120600,1689153505,17930,17940,17950,17930,948
20250318,120500,1672146965,17940,17950,17950,17940,117
20250318,120400,1670046985,17940,17940,17940,17940,25
20250318,120300,1669598485,17950,17940,17950,17940,91
20250318,120200,1667965150,17940,17940,17940,17940,24
20250318,120100,1667534590,17940,17940,17950,17940,18
20250318,120000,1667211520,17950,17960,17960,17950,207
20250318,115900,1663495810,17960,17950,17960,17950,37
20250318,115800,1662831545,17960,17960,17960,17950,9
20250318,115700,1662669955,17960,17960,17960,17950,46
20250318,115600,1661844045,17960,17955,17960,17950,35
20250318,115500,1661215470,17950,17950,17970,17950,74
20250318,115400,1659886270,17970,17960,17970,17950,27
20250318,115300,1659401550,17960,17960,17970,17950,32
20250318,115200,1658827040,17970,17960,17970,17950,21
20250318,115100,1658449880,17970,17960,17970,17960,6
20250318,115000,1658342110,17950,17960,17970,17950,29
20250318,114900,1657821460,17960,17960,17960,17950,9
20250318,114800,1657659845,17970,17970,17970,17950,8
20250318,114700,1657516165,17960,17955,17960,17950,9
20250318,114600,1657354570,17950,17960,17960,17950,52
20250318,114500,1656420780,17970,17950,17970,17950,333
20250318,114400,1650441200,17950,17970,17980,17940,1623
20250318,114300,1621293950,17970,17970,17970,17970,0
20250318,114200,1621293950,17970,17970,17970,17970,0
20250318,114100,1621293950,17970,17970,17970,17970,0
20250318,114000,1621293950,17970,17970,17970,17970,0
20250318,113900,1621293950,17970,17970,17970,17970,0
20250318,113800,1621293950,17970,17970,17970,17970,0
20250318,113700,1621293950,17970,17970,17970,17970,0
20250318,113600,1621293950,17970,17980,17980,17970,30
20250318,113500,1620754835,17980,17980,17980,17970,51
20250318,113400,1619837875,17980,17980,17980,17970,61
20250318,113300,1618741155,17970,17980,17980,17970,31
20250318,113200,1618183825,17970,17980,17980,17970,130
20250318,113100,1615846445,17980,17980,17990,17970,1211
20250318,113000,1594072675,17980,17990,18000,17980,160
20250318,112900,1591194415,17990,18000,18000,17990,47
20250318,112800,1590348450,18000,18000,18000,17990,8
20250318,112700,1590204470,17990,18000,18000,17990,180
20250318,112600,1586964530,18000,17990,18005,17990,412
20250318,112500,1579550775,17990,17980,17990,17980,25
20250318,112400,1579101065,17990,17990,17990,17980,72
20250318,112300,1577805945,17990,17990,18000,17990,207
20250318,112200,1574081705,17990,18000,18000,17990,11
20250318,112100,1573883785,18000,17990,18000,17980,652
20250318,112000,1562153985,17990,17990,17990,17990,55
20250318,111900,1561164535,17990,17980,17990,17980,118
20250318,111800,1559041765,17990,17980,17990,17980,166
20250318,111700,1556055465,17980,17990,17990,17980,182
20250318,111600,1552781335,17990,17990,17990,17980,80
20250318,111500,1551342160,17990,17990,17990,17980,267
20250318,111400,1546538970,17990,17980,17990,17980,11
20250318,111300,1546341160,17990,17985,17990,17980,160
20250318,111200,1543462995,17990,17990,17990,17980,11
20250318,111100,1543265155,17990,17990,17990,17980,92
20250318,111000,1541610145,17990,17980,17990,17980,203
20250318,110900,1537960055,17985,17980,17990,17980,11
20250318,110800,1537762220,17990,17990,17990,17980,171
20250318,110700,1534686220,17970,17990,17990,17970,17
20250318,110600,1534380430,17990,17990,17990,17980,110
20250318,110500,1532402130,17990,17990,17990,17980,5
20250318,110400,1532312190,17980,17990,18000,17980,3299
20250318,110300,1472961750,18000,17995,18000,17990,49
20250318,110200,1472079995,18000,18000,18000,17990,8
20250318,110100,1471936015,18000,18000,18000,17990,43
20250318,110000,1471162095,17990,17970,18000,17960,1184
20250318,105900,1449865095,17970,17970,17990,17970,132
20250318,105800,1447492885,17970,17990,17990,17970,50
20250318,105700,1446593945,17990,17990,17990,17960,633
20250318,105600,1435219765,17980,17980,18010,17970,94
20250318,105500,1433527845,17980,18030,18030,17980,670
20250318,105400,1421462845,18020,18020,18030,18010,1035
20250318,105300,1402812385,18030,18030,18040,18020,548
20250318,105200,1392927055,18030,18030,18040,18030,18
20250318,105100,1392602465,18050,18040,18050,18010,209
20250318,105000,1388831645,18040,18040,18040,18010,866
20250318,104900,1373218875,18050,18060,18060,18050,35
20250318,104800,1372586785,18060,18040,18100,18040,341
20250318,104700,1366428595,18040,18050,18050,18040,3
20250318,104600,1366374455,18050,18040,18050,18040,497
20250318,104500,1357408425,18050,18050,18050,18040,148
20250318,104400,1354737065,18040,18040,18050,18030,157
20250318,104300,1351905315,18040,18040,18040,18020,263
20250318,104200,1347160815,18040,18030,18050,18030,114
20250318,104100,1345105115,18050,18030,18060,18030,60
20250318,104000,1344022935,18050,18050,18055,18050,88
20250318,103900,1342434530,18060,18070,18070,18060,60
20250318,103800,1341350890,18070,18070,18070,18060,9
20250318,103700,1341188320,18070,18070,18070,18070,3
20250318,103600,1341134110,18060,18070,18070,18060,15
20250318,103500,1340863095,18060,18080,18080,18060,63
20250318,103400,1339724695,18090,18080,18090,18080,3
20250318,103300,1339670445,18090,18085,18090,18040,416
20250318,103200,1332153690,18090,18080,18090,18080,26
20250318,103100,1331683380,18090,18090,18090,18080,176
20250318,103000,1328501120,18090,18110,18110,18080,768
20250318,102900,1314606830,18130,18120,18130,18100,1746
20250318,102800,1282970750,18130,18140,18140,18130,590
20250318,102700,1272268600,18140,18120,18140,18120,2001
20250318,102600,1235987070,18120,18130,18130,18110,273
20250318,102500,1231040300,18130,18120,18130,18100,487
20250318,102400,1222216510,18120,18090,18120,18090,2257
20250318,102300,1181341360,18080,18100,18100,18080,840
20250318,102200,1166148030,18100,18110,18110,18100,346
20250318,102100,1159883930,18100,18100,18110,18100,264
20250318,102000,1155105500,18100,18080,18100,18080,31
20250318,101900,1154544520,18090,18100,18100,18080,164
20250318,101800,1151577760,18100,18100,18110,18080,292
20250318,101700,1146295400,18100,18090,18100,18080,263
20250318,101600,1141536170,18090,18090,18090,18080,174
20250318,101500,1138388560,18090,18100,18110,18090,107
20250318,101400,1136451210,18110,18080,18110,18080,37
20250318,101300,1135781290,18110,18060,18110,18060,322
20250318,101200,1129956980,18090,18090,18100,18090,227
20250318,101100,1125850530,18060,18090,18090,18060,8
20250318,101000,1125705920,18090,18080,18090,18060,802
20250318,100900,1111205400,18090,18060,18090,18060,655
20250318,100800,1099364880,18060,18070,18070,18060,194
20250318,100700,1095860340,18050,18050,18070,18050,10
20250318,100600,1095679740,18070,18060,18070,18050,219
20250318,100500,1091724230,18060,18060,18070,18050,196
20250318,100400,1088183980,18040,18060,18060,18040,205
20250318,100300,1084482740,18050,18060,18070,18040,379
20250318,100200,1077638290,18060,18090,18090,18060,609
20250318,100100,1066625460,18090,18090,18100,18090,27
20250318,100000,1066136960,18090,18070,18100,18070,799
20250318,095900,1051694060,18030,18040,18060,18020,523
20250318,095800,1042264150,18040,18030,18070,18030,599
20250318,095700,1031450600,18030,18040,18040,18030,128
20250318,095600,1029141970,18040,18040,18050,18040,57
20250318,095500,1028113680,18040,18060,18060,18040,443
20250318,095400,1020114920,18060,18080,18090,18060,207
20250318,095300,1016372860,18080,18070,18080,18070,137
20250318,095200,1013895930,18070,18080,18080,18060,320
20250318,095100,1008112510,18080,18090,18090,18080,577
20250318,095000,997677290,18090,18070,18090,18070,889
20250318,094900,981609600,18070,18080,18080,18060,618
20250318,094800,970441420,18090,18090,18090,18090,0
20250318,094700,970441420,18090,18080,18090,18080,412
20250318,094600,962988650,18080,18080,18090,18060,99
20250318,094500,961199300,18080,18100,18100,18070,1146
20250318,094400,940479130,18120,18110,18120,18110,141
20250318,094300,937925520,18100,18110,18130,18100,1917
20250318,094200,903222090,18110,18130,18130,18110,600
20250318,094100,892350370,18130,18100,18140,18100,474
20250318,094000,883761830,18100,18130,18130,18100,1585
20250318,093900,855061410,18130,18090,18130,18080,1116
20250318,093800,834852810,18080,18050,18130,18050,14587
20250318,093700,571476830,18050,18050,18050,18040,1532
20250318,093600,543824780,18040,18030,18050,18030,2104
20250318,093500,505863270,18030,18040,18050,18030,450
20250318,093400,497745280,18040,18010,18050,18000,3940
20250318,093300,426656740,18020,18010,18020,18010,283
20250318,093200,421558170,18010,18010,18020,18010,92
20250318,093100,419900830,18020,18020,18020,18000,533
20250318,093000,410300840,18020,18010,18030,18010,888
20250318,092900,394302500,18000,18000,18000,18000,627
20250318,092800,383016500,17980,17980,18000,17980,220
20250318,092700,379058940,17990,17990,18000,17990,239
20250318,092600,374757770,17980,18000,18000,17980,98
20250318,092500,372993790,18000,17980,18000,17960,788
20250318,092400,358819890,17980,17980,17980,17960,149
20250318,092300,356141110,17970,18000,18000,17970,75
20250318,092200,354791420,17950,17970,18000,17950,1107
20250318,092100,334882740,17940,17940,17940,17940,5
20250318,092000,334793040,17940,17940,17970,17940,180
20250318,091900,331560590,17960,17930,17960,17930,108
20250318,091800,329623270,17930,17930,17930,17930,30
20250318,091700,329085370,17940,17920,17940,17910,221
20250318,091600,325123860,17920,17970,17970,17910,2940
20250318,091500,272360910,17970,17940,17990,17940,181
20250318,091400,269108790,17940,17950,17960,17940,681
20250318,091300,256890140,17950,17940,17950,17920,138
20250318,091200,254415070,17920,17950,17960,17920,224
20250318,091100,250397030,17930,17920,17930,17920,853
20250318,091000,235111250,17960,17920,17960,17920,128
20250318,090900,232816290,17950,17930,17950,17890,4104
20250318,090800,159346420,17920,17940,17970,17920,653
20250318,090700,147634150,17930,17960,17980,17930,2080
20250318,090600,110314800,17960,17960,17960,17940,1070
20250318,090500,91116660,17950,17960,17960,17940,587
20250318,090400,80579330,17960,17950,17970,17940,1009
20250318,090300,62465570,17950,17930,17970,17920,871
20250318,090200,46845360,17970,17970,17970,17940,419
20250318,090100,39324200,17980,18000,18000,17980,402
20250318,090000,32090160,17960,18030,18030,17960,1783
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184800 3448559130 17820 17820 17820 17820 7101
3 20250318 184700 3448559130 17820 17820 17820 17820 0
4 20250318 184600 3448559130 17820 17820 17820 17820 0
5 20250318 184500 3448559130 17820 17820 17820 17820 0
6 20250318 184400 3448559130 17820 17820 17820 17820 0
7 20250318 184300 3448559130 17820 17820 17820 17820 0
8 20250318 184200 3448559130 17820 17820 17820 17820 0
9 20250318 184100 3448559130 17820 17820 17820 17820 0
10 20250318 184000 3448559130 17820 17820 17820 17820 0
11 20250318 183900 3448559130 17820 17820 17820 17820 0
12 20250318 183800 3448559130 17820 17820 17820 17820 0
13 20250318 183700 3448559130 17820 17820 17820 17820 0
14 20250318 183600 3448559130 17820 17820 17820 17820 0
15 20250318 183500 3448559130 17820 17820 17820 17820 0
16 20250318 183400 3448559130 17820 17820 17820 17820 0
17 20250318 183300 3448559130 17820 17820 17820 17820 0
18 20250318 183200 3448559130 17820 17820 17820 17820 0
19 20250318 183100 3448559130 17820 17820 17820 17820 0
20 20250318 183000 3448559130 17820 17820 17820 17820 0
21 20250318 182900 3448559130 17820 17820 17820 17820 0
22 20250318 182800 3448559130 17820 17820 17820 17820 0
23 20250318 182700 3448559130 17820 17820 17820 17820 0
24 20250318 182600 3448559130 17820 17820 17820 17820 0
25 20250318 182500 3448559130 17820 17820 17820 17820 0
26 20250318 182400 3448559130 17820 17820 17820 17820 0
27 20250318 182300 3448559130 17820 17820 17820 17820 0
28 20250318 182200 3448559130 17820 17820 17820 17820 0
29 20250318 182100 3448559130 17820 17820 17820 17820 0
30 20250318 182000 3448559130 17820 17820 17820 17820 0
31 20250318 181900 3448559130 17820 17820 17820 17820 0
32 20250318 181800 3448559130 17820 17820 17820 17820 7101
33 20250318 181700 3448559130 17820 17820 17820 17820 0
34 20250318 181600 3448559130 17820 17820 17820 17820 0
35 20250318 181500 3448559130 17820 17820 17820 17820 0
36 20250318 181400 3448559130 17820 17820 17820 17820 0
37 20250318 181300 3448559130 17820 17820 17820 17820 0
38 20250318 181200 3448559130 17820 17820 17820 17820 0
39 20250318 181100 3448559130 17820 17820 17820 17820 0
40 20250318 181000 3448559130 17820 17820 17820 17820 0
41 20250318 180900 3448559130 17820 17820 17820 17820 0
42 20250318 180800 3448559130 17820 17820 17820 17820 0
43 20250318 180700 3448559130 17820 17820 17820 17820 0
44 20250318 180600 3448559130 17820 17820 17820 17820 0
45 20250318 180500 3448559130 17820 17820 17820 17820 0
46 20250318 180400 3448559130 17820 17820 17820 17820 0
47 20250318 180300 3448559130 17820 17820 17820 17820 0
48 20250318 180200 3448559130 17820 17820 17820 17820 0
49 20250318 180100 3448559130 17820 17820 17820 17820 0
50 20250318 180000 3448559130 17820 17820 17820 17820 0
51 20250318 175900 3448559130 17820 17820 17820 17820 0
52 20250318 175800 3448559130 17820 17820 17820 17820 0
53 20250318 175700 3448559130 17820 17820 17820 17820 0
54 20250318 175600 3448559130 17820 17820 17820 17820 0
55 20250318 175500 3448559130 17820 17820 17820 17820 0
56 20250318 175400 3448559130 17820 17820 17820 17820 0
57 20250318 175300 3448559130 17820 17820 17820 17820 0
58 20250318 175200 3448559130 17820 17820 17820 17820 0
59 20250318 175100 3448559130 17820 17820 17820 17820 0
60 20250318 175000 3448559130 17820 17820 17820 17820 0
61 20250318 174900 3448559130 17820 17820 17820 17820 0
62 20250318 174800 3448559130 17820 17820 17820 17820 7101
63 20250318 174700 3448559130 17820 17820 17820 17820 0
64 20250318 174600 3448559130 17820 17820 17820 17820 0
65 20250318 174500 3448559130 17820 17820 17820 17820 0
66 20250318 174400 3448559130 17820 17820 17820 17820 0
67 20250318 174300 3448559130 17820 17820 17820 17820 0
68 20250318 174200 3448559130 17820 17820 17820 17820 0
69 20250318 174100 3448559130 17820 17820 17820 17820 0
70 20250318 174000 3448559130 17820 17820 17820 17820 0
71 20250318 173900 3448559130 17820 17820 17820 17820 0
72 20250318 173800 3448559130 17820 17820 17820 17820 0
73 20250318 173700 3448559130 17820 17820 17820 17820 0
74 20250318 173600 3448559130 17820 17820 17820 17820 0
75 20250318 173500 3448559130 17820 17820 17820 17820 0
76 20250318 173400 3448559130 17820 17820 17820 17820 0
77 20250318 173300 3448559130 17820 17820 17820 17820 0
78 20250318 173200 3448559130 17820 17820 17820 17820 0
79 20250318 173100 3448559130 17820 17820 17820 17820 0
80 20250318 173000 3448559130 17820 17820 17820 17820 0
81 20250318 172900 3448559130 17820 17820 17820 17820 0
82 20250318 172800 3448559130 17820 17820 17820 17820 0
83 20250318 172700 3448559130 17820 17820 17820 17820 0
84 20250318 172600 3448559130 17820 17820 17820 17820 0
85 20250318 172500 3448559130 17820 17820 17820 17820 0
86 20250318 172400 3448559130 17820 17820 17820 17820 0
87 20250318 172300 3448559130 17820 17820 17820 17820 0
88 20250318 172200 3448559130 17820 17820 17820 17820 0
89 20250318 172100 3448559130 17820 17820 17820 17820 0
90 20250318 172000 3448559130 17820 17820 17820 17820 0
91 20250318 171900 3448559130 17820 17820 17820 17820 0
92 20250318 171800 3448559130 17820 17820 17820 17820 7101
93 20250318 171700 3448559130 17820 17820 17820 17820 0
94 20250318 171600 3448559130 17820 17820 17820 17820 0
95 20250318 171500 3448559130 17820 17820 17820 17820 0
96 20250318 171400 3448559130 17820 17820 17820 17820 0
97 20250318 171300 3448559130 17820 17820 17820 17820 0
98 20250318 171200 3448559130 17820 17820 17820 17820 0
99 20250318 171100 3448559130 17820 17820 17820 17820 0
100 20250318 171000 3448559130 17820 17820 17820 17820 0
101 20250318 170900 3448559130 17820 17820 17820 17820 0
102 20250318 170800 3448559130 17820 17820 17820 17820 0
103 20250318 170700 3448559130 17820 17820 17820 17820 0
104 20250318 170600 3448559130 17820 17820 17820 17820 0
105 20250318 170500 3448559130 17820 17820 17820 17820 0
106 20250318 170400 3448559130 17820 17820 17820 17820 0
107 20250318 170300 3448559130 17820 17820 17820 17820 0
108 20250318 170200 3448559130 17820 17820 17820 17820 0
109 20250318 170100 3448559130 17820 17820 17820 17820 0
110 20250318 170000 3448559130 17820 17820 17820 17820 0
111 20250318 165900 3448559130 17820 17820 17820 17820 0
112 20250318 165800 3448559130 17820 17820 17820 17820 0
113 20250318 165700 3448559130 17820 17820 17820 17820 0
114 20250318 165600 3448559130 17820 17820 17820 17820 0
115 20250318 165500 3448559130 17820 17820 17820 17820 0
116 20250318 165400 3448559130 17820 17820 17820 17820 0
117 20250318 165300 3448559130 17820 17820 17820 17820 0
118 20250318 165200 3448559130 17820 17820 17820 17820 0
119 20250318 165100 3448559130 17820 17820 17820 17820 0
120 20250318 165000 3448559130 17820 17820 17820 17820 0
121 20250318 164900 3448559130 17820 17820 17820 17820 0
122 20250318 164800 3448559130 17820 17820 17820 17820 7101
123 20250318 164700 3448559130 17820 17820 17820 17820 0
124 20250318 164600 3448559130 17820 17820 17820 17820 0
125 20250318 164500 3448559130 17820 17820 17820 17820 0
126 20250318 164400 3448559130 17820 17820 17820 17820 0
127 20250318 164300 3448559130 17820 17820 17820 17820 0
128 20250318 164200 3448559130 17820 17820 17820 17820 0
129 20250318 164100 3448559130 17820 17820 17820 17820 0
130 20250318 164000 3448559130 17820 17820 17820 17820 0
131 20250318 163900 3448559130 17820 17820 17820 17820 0
132 20250318 163800 3448559130 17820 17820 17820 17820 0
133 20250318 163700 3448559130 17820 17820 17820 17820 0
134 20250318 163600 3448559130 17820 17820 17820 17820 0
135 20250318 163500 3448559130 17820 17820 17820 17820 0
136 20250318 163400 3448559130 17820 17820 17820 17820 0
137 20250318 163300 3448559130 17820 17820 17820 17820 0
138 20250318 163200 3448559130 17820 17820 17820 17820 0
139 20250318 163100 3448559130 17820 17820 17820 17820 0
140 20250318 163000 3448559130 17820 17820 17820 17820 0
141 20250318 162900 3448559130 17820 17820 17820 17820 0
142 20250318 162800 3448559130 17820 17820 17820 17820 0
143 20250318 162700 3448559130 17820 17820 17820 17820 0
144 20250318 162600 3448559130 17820 17820 17820 17820 0
145 20250318 162500 3448559130 17820 17820 17820 17820 0
146 20250318 162400 3448559130 17820 17820 17820 17820 0
147 20250318 162300 3448559130 17820 17820 17820 17820 0
148 20250318 162200 3448559130 17820 17820 17820 17820 0
149 20250318 162100 3448559130 17820 17820 17820 17820 0
150 20250318 162000 3448559130 17820 17820 17820 17820 0
151 20250318 161900 3448559130 17820 17820 17820 17820 0
152 20250318 161800 3448559130 17820 17820 17820 17820 7101
153 20250318 161700 3448559130 17820 17820 17820 17820 0
154 20250318 161600 3448559130 17820 17820 17820 17820 0
155 20250318 161500 3448559130 17820 17820 17820 17820 0
156 20250318 161400 3448559130 17820 17820 17820 17820 0
157 20250318 161300 3448559130 17820 17820 17820 17820 0
158 20250318 161200 3448559130 17820 17820 17820 17820 0
159 20250318 161100 3448559130 17820 17820 17820 17820 0
160 20250318 161000 3448559130 17820 17820 17820 17820 0
161 20250318 160900 3448559130 17820 17820 17820 17820 0
162 20250318 160800 3448559130 17820 17820 17820 17820 0
163 20250318 160700 3448559130 17820 17820 17820 17820 0
164 20250318 160600 3448559130 17820 17820 17820 17820 0
165 20250318 160500 3448559130 17820 17820 17820 17820 0
166 20250318 160400 3448559130 17820 17820 17820 17820 0
167 20250318 160300 3448559130 17820 17820 17820 17820 0
168 20250318 160200 3448559130 17820 17820 17820 17820 0
169 20250318 160100 3448559130 17820 17820 17820 17820 0
170 20250318 160000 3448559130 17820 17820 17820 17820 0
171 20250318 155900 3448559130 17820 17820 17820 17820 0
172 20250318 155800 3448559130 17820 17820 17820 17820 0
173 20250318 155700 3448559130 17820 17820 17820 17820 0
174 20250318 155600 3448559130 17820 17820 17820 17820 0
175 20250318 155500 3448559130 17820 17820 17820 17820 0
176 20250318 155400 3448559130 17820 17820 17820 17820 0
177 20250318 155300 3448559130 17820 17820 17820 17820 0
178 20250318 155200 3448559130 17820 17820 17820 17820 0
179 20250318 155100 3448559130 17820 17820 17820 17820 0
180 20250318 155000 3448559130 17820 17820 17820 17820 0
181 20250318 154900 3448559130 17820 17820 17820 17820 0
182 20250318 154800 3448559130 17820 17820 17820 17820 7101
183 20250318 154700 3448559130 17820 17820 17820 17820 0
184 20250318 154600 3448559130 17820 17820 17820 17820 0
185 20250318 154500 3448559130 17820 17820 17820 17820 0
186 20250318 154400 3448559130 17820 17820 17820 17820 0
187 20250318 154300 3448559130 17820 17820 17820 17820 0
188 20250318 154200 3448559130 17820 17820 17820 17820 0
189 20250318 154100 3448559130 17820 17820 17820 17820 0
190 20250318 154000 3448559130 17820 17820 17820 17820 0
191 20250318 153900 3448559130 17820 17820 17820 17820 0
192 20250318 153800 3448559130 17820 17820 17820 17820 0
193 20250318 153700 3448559130 17820 17820 17820 17820 0
194 20250318 153600 3448559130 17820 17820 17820 17820 0
195 20250318 153500 3448559130 17820 17820 17820 17820 0
196 20250318 153400 3448559130 17820 17820 17820 17820 0
197 20250318 153300 3448559130 17820 17820 17820 17820 0
198 20250318 153200 3448559130 17820 17820 17820 17820 0
199 20250318 153100 3448559130 17820 17820 17820 17820 0
200 20250318 153000 3448559130 17820 17820 17820 17820 7101
201 20250318 152900 3322019310 17870 17870 17870 17870 0
202 20250318 152800 3322019310 17870 17870 17870 17870 0
203 20250318 152700 3322019310 17870 17870 17870 17870 0
204 20250318 152600 3322019310 17870 17870 17870 17870 0
205 20250318 152500 3322019310 17870 17870 17870 17870 0
206 20250318 152400 3322019310 17870 17870 17870 17870 0
207 20250318 152300 3322019310 17870 17870 17870 17870 0
208 20250318 152200 3322019310 17870 17870 17870 17870 0
209 20250318 152100 3322019310 17870 17870 17870 17870 0
210 20250318 152000 3322019310 17870 17870 17870 17870 0
211 20250318 151900 3322019310 17870 17860 17870 17810 421
212 20250318 151800 3314503920 17810 17800 17840 17790 204
213 20250318 151700 3310872670 17790 17830 17880 17790 1910
214 20250318 151600 3276849030 17830 17800 17850 17800 1970
215 20250318 151500 3241774180 17800 17810 17850 17800 2739
216 20250318 151400 3192973000 17810 17800 17850 17800 2842
217 20250318 151300 3142334650 17850 17820 17860 17810 2419
218 20250318 151200 3099206330 17850 17860 17870 17800 3099
219 20250318 151100 3043951310 17860 17820 17870 17810 3399
220 20250318 151000 2983341950 17830 17830 17840 17810 2758
221 20250318 150900 2934195830 17830 17830 17850 17830 2377
222 20250318 150800 2891810180 17840 17870 17880 17830 3835
223 20250318 150700 2823377040 17870 17900 17900 17850 2057
224 20250318 150600 2786627200 17900 17890 17900 17880 543
225 20250318 150500 2776913080 17890 17880 17890 17870 255
226 20250318 150400 2772354060 17880 17870 17880 17870 117
227 20250318 150300 2770263190 17870 17880 17880 17870 103
228 20250318 150200 2768422190 17870 17860 17880 17860 187
229 20250318 150100 2765080730 17880 17870 17880 17860 268
230 20250318 150000 2760292330 17880 17870 17880 17860 76
231 20250318 145900 2758934300 17880 17880 17880 17870 213
232 20250318 145800 2755127880 17870 17880 17880 17860 289
233 20250318 145700 2749963710 17880 17880 17880 17860 168
234 20250318 145600 2746962070 17860 17870 17880 17860 190
235 20250318 145500 2743567260 17860 17870 17880 17860 254
236 20250318 145400 2739028400 17870 17880 17880 17870 109
237 20250318 145300 2737080450 17880 17870 17890 17870 509
238 20250318 145200 2727979960 17870 17870 17870 17860 250
239 20250318 145100 2723513070 17870 17870 17870 17860 249
240 20250318 145000 2719064300 17870 17870 17870 17860 118
241 20250318 144900 2716956210 17860 17840 17880 17840 178
242 20250318 144800 2713776380 17840 17850 17860 17830 1837
243 20250318 144700 2681015580 17850 17860 17860 17840 169
244 20250318 144600 2677999380 17860 17850 17860 17840 284
245 20250318 144500 2672928090 17850 17850 17850 17840 1676
246 20250318 144400 2643015680 17850 17850 17850 17850 109
247 20250318 144300 2641070030 17850 17860 17860 17850 103
248 20250318 144200 2639231320 17860 17850 17860 17850 125
249 20250318 144100 2636999800 17850 17850 17860 17850 204
250 20250318 144000 2633357880 17860 17860 17860 17850 427
251 20250318 143900 2625731700 17860 17860 17870 17860 156
252 20250318 143800 2622944350 17860 17860 17870 17860 104
253 20250318 143700 2621086810 17860 17850 17870 17850 218
254 20250318 143600 2617194100 17850 17860 17860 17850 93
255 20250318 143500 2615533730 17860 17850 17860 17850 293
256 20250318 143400 2610301290 17860 17850 17860 17850 618
257 20250318 143300 2599265200 17850 17850 17860 17850 66
258 20250318 143200 2598087090 17850 17860 17860 17850 71
259 20250318 143100 2596819590 17860 17850 17860 17850 156
260 20250318 143000 2594034965 17850 17850 17850 17850 90
261 20250318 142900 2592428465 17850 17850 17870 17840 669
262 20250318 142800 2580483255 17840 17830 17850 17830 479
263 20250318 142700 2571937905 17830 17850 17850 17830 562
264 20250318 142600 2561909835 17840 17830 17840 17830 100
265 20250318 142500 2560126205 17860 17870 17880 17830 7365
266 20250318 142400 2428575220 17870 17870 17870 17870 94
267 20250318 142300 2426895440 17880 17880 17880 17880 481
268 20250318 142200 2418295160 17880 17880 17885 17880 108
269 20250318 142100 2416364115 17880 17880 17880 17880 104
270 20250318 142000 2414504595 17890 17880 17890 17880 138
271 20250318 141900 2412036845 17880 17880 17890 17870 2928
272 20250318 141800 2359706065 17870 17880 17880 17870 147
273 20250318 141700 2357079015 17870 17870 17880 17870 264
274 20250318 141600 2352360565 17880 17890 17890 17870 6063
275 20250318 141500 2243907955 17890 17900 17900 17890 446
276 20250318 141400 2235928465 17895 17900 17900 17895 112
277 20250318 141300 2233923915 17900 17905 17905 17900 628
278 20250318 141200 2222682695 17905 17900 17905 17900 3
279 20250318 141100 2222628990 17900 17900 17900 17900 69
280 20250318 141000 2221393890 17910 17890 17910 17890 37
281 20250318 140900 2220731280 17900 17890 17900 17890 121
282 20250318 140800 2218565410 17890 17890 17900 17890 44
283 20250318 140700 2217777905 17900 17900 17900 17900 208
284 20250318 140600 2214054705 17900 17900 17900 17900 50
285 20250318 140500 2213159705 17900 17900 17900 17890 195
286 20250318 140400 2209669230 17900 17900 17900 17900 7
287 20250318 140300 2209543930 17900 17890 17900 17890 249
288 20250318 140200 2205087400 17890 17890 17900 17890 337
289 20250318 140100 2199058030 17900 17900 17910 17900 150
290 20250318 140000 2196372510 17900 17880 17900 17880 973
291 20250318 135900 2178961830 17880 17890 17890 17880 51
292 20250318 135800 2178049890 17890 17880 17890 17880 72
293 20250318 135700 2176762345 17890 17890 17890 17880 686
294 20250318 135600 2164490435 17890 17890 17900 17890 90
295 20250318 135500 2162880140 17890 17890 17890 17890 1
296 20250318 135400 2162862250 17890 17890 17890 17890 76
297 20250318 135300 2161502610 17890 17890 17900 17890 48
298 20250318 135200 2160643880 17890 17890 17895 17890 50
299 20250318 135100 2159749370 17900 17890 17900 17890 78
300 20250318 135000 2158353920 17900 17900 17900 17900 23
301 20250318 134900 2157942220 17900 17900 17900 17900 611
302 20250318 134800 2147005320 17910 17900 17910 17900 35
303 20250318 134700 2146378520 17900 17900 17900 17900 3
304 20250318 134600 2146324820 17900 17910 17910 17900 32
305 20250318 134500 2145751730 17900 17890 17900 17890 760
306 20250318 134400 2132147775 17890 17890 17890 17890 133
307 20250318 134300 2129768405 17890 17890 17890 17890 27
308 20250318 134200 2129285375 17890 17895 17900 17890 48
309 20250318 134100 2128426640 17900 17895 17900 17890 196
310 20250318 134000 2124918935 17895 17895 17900 17895 63
311 20250318 133900 2123791350 17900 17890 17900 17890 50
312 20250318 133800 2122896695 17890 17900 17900 17890 1043
313 20250318 133700 2104227875 17910 17910 17910 17900 87
314 20250318 133600 2102670175 17900 17910 17910 17900 23
315 20250318 133500 2102258465 17900 17900 17900 17900 75
316 20250318 133400 2100915965 17900 17900 17910 17900 2332
317 20250318 133300 2059172865 17900 17900 17900 17900 352
318 20250318 133200 2052872065 17910 17900 17910 17900 67
319 20250318 133100 2051672360 17900 17905 17910 17900 149
320 20250318 133000 2049004235 17900 17900 17900 17900 49
321 20250318 132900 2048127135 17910 17910 17910 17910 30
322 20250318 132800 2047589835 17910 17910 17920 17910 106
323 20250318 132700 2045691365 17910 17900 17920 17900 75
324 20250318 132600 2044348055 17910 17910 17910 17910 404
325 20250318 132500 2037112415 17910 17910 17910 17910 50
326 20250318 132400 2036216915 17910 17910 17930 17910 8
327 20250318 132300 2036073595 17920 17910 17920 17910 23
328 20250318 132200 2035661655 17920 17920 17920 17920 107
329 20250318 132100 2033744215 17920 17920 17930 17910 175
330 20250318 132000 2030607195 17930 17930 17940 17920 323
331 20250318 131900 2024815555 17930 17925 17930 17925 9
332 20250318 131800 2024654190 17930 17930 17930 17930 50
333 20250318 131700 2023757690 17930 17930 17930 17930 2
334 20250318 131600 2023721830 17950 17935 17950 17935 85
335 20250318 131500 2022196105 17930 17950 17950 17930 83
336 20250318 131400 2020707095 17940 17940 17940 17940 7
337 20250318 131300 2020581515 17940 17930 17950 17930 60
338 20250318 131200 2019504715 17920 17920 17920 17920 4
339 20250318 131100 2019433035 17940 17920 17940 17920 2228
340 20250318 131000 1979464905 17940 17945 17950 17940 1731
341 20250318 130900 1948409440 17945 17940 17950 17940 104
342 20250318 130800 1946542700 17940 17940 17940 17920 429
343 20250318 130700 1938846510 17930 17930 17930 17930 22
344 20250318 130600 1938452050 17930 17910 17940 17910 449
345 20250318 130500 1930403700 17920 17920 17920 17910 318
346 20250318 130400 1924706685 17910 17910 17910 17910 80
347 20250318 130300 1923273885 17910 17910 17915 17910 29
348 20250318 130200 1922754490 17910 17930 17930 17910 77
349 20250318 130100 1921375050 17930 17930 17930 17930 285
350 20250318 130000 1916265000 17930 17930 17940 17930 309
351 20250318 125900 1910724490 17930 17940 17940 17920 19
352 20250318 125800 1910383750 17940 17930 17940 17920 203
353 20250318 125700 1906743970 17920 17920 17920 17920 4
354 20250318 125600 1906672290 17930 17930 17930 17930 300
355 20250318 125500 1901293290 17930 17910 17930 17910 464
356 20250318 125400 1892977035 17910 17920 17920 17910 49
357 20250318 125300 1892099175 17930 17920 17930 17920 25
358 20250318 125200 1891651165 17930 17930 17930 17920 13
359 20250318 125100 1891418160 17940 17940 17940 17940 100
360 20250318 125000 1889624160 17930 17930 17930 17930 2
361 20250318 124900 1889588300 17930 17930 17940 17930 49
362 20250318 124800 1888709315 17930 17930 17930 17930 39
363 20250318 124700 1888010045 17930 17910 17930 17910 126
364 20250318 124600 1885751685 17910 17910 17910 17910 7
365 20250318 124500 1885626315 17920 17910 17920 17900 247
366 20250318 124400 1881202285 17910 17910 17920 17910 7
367 20250318 124300 1881076885 17920 17920 17920 17900 163
368 20250318 124200 1878155965 17900 17920 17920 17900 317
369 20250318 124100 1872479545 17920 17920 17920 17920 16
370 20250318 124000 1872192825 17920 17920 17930 17920 10
371 20250318 123900 1872013560 17920 17920 17920 17920 6
372 20250318 123800 1871906040 17930 17920 17940 17920 5
373 20250318 123700 1871816410 17940 17910 17940 17910 418
374 20250318 123600 1864324400 17910 17920 17930 17910 11
375 20250318 123500 1864127280 17930 17940 17940 17900 2202
376 20250318 123400 1824678030 17950 17950 17960 17950 278
377 20250318 123300 1819687910 17950 17950 17950 17950 25
378 20250318 123200 1819239160 17950 17950 17950 17950 134
379 20250318 123100 1816833860 17940 17930 17950 17930 14
380 20250318 123000 1816582620 17930 17960 17960 17930 90
381 20250318 122900 1814966280 17930 17950 17950 17930 3
382 20250318 122800 1814912470 17960 17930 17960 17930 1753
383 20250318 122700 1783429430 17930 17930 17930 17920 169
384 20250318 122600 1780399290 17930 17950 17950 17930 184
385 20250318 122500 1777096550 17930 17920 17930 17920 176
386 20250318 122400 1773940915 17930 17920 17930 17920 5
387 20250318 122300 1773851285 17920 17920 17920 17920 23
388 20250318 122200 1773439125 17920 17910 17920 17910 72
389 20250318 122100 1772148920 17920 17920 17920 17910 37
390 20250318 122000 1771485900 17920 17910 17920 17910 9
391 20250318 121900 1771324700 17910 17910 17920 17910 26
392 20250318 121800 1770859030 17910 17900 17920 17900 914
393 20250318 121700 1754489300 17900 17900 17910 17900 133
394 20250318 121600 1752107800 17900 17900 17910 17900 54
395 20250318 121500 1751140745 17900 17910 17910 17900 77
396 20250318 121400 1749762115 17910 17910 17910 17900 794
397 20250318 121300 1735549345 17910 17920 17920 17900 923
398 20250318 121200 1719017175 17920 17920 17920 17910 95
399 20250318 121100 1717315640 17910 17920 17920 17910 113
400 20250318 121000 1715290720 17920 17910 17920 17910 37
401 20250318 120900 1714627940 17920 17920 17920 17910 182
402 20250318 120800 1711366875 17910 17930 17940 17910 1218
403 20250318 120700 1689530185 17940 17930 17940 17930 21
404 20250318 120600 1689153505 17930 17940 17950 17930 948
405 20250318 120500 1672146965 17940 17950 17950 17940 117
406 20250318 120400 1670046985 17940 17940 17940 17940 25
407 20250318 120300 1669598485 17950 17940 17950 17940 91
408 20250318 120200 1667965150 17940 17940 17940 17940 24
409 20250318 120100 1667534590 17940 17940 17950 17940 18
410 20250318 120000 1667211520 17950 17960 17960 17950 207
411 20250318 115900 1663495810 17960 17950 17960 17950 37
412 20250318 115800 1662831545 17960 17960 17960 17950 9
413 20250318 115700 1662669955 17960 17960 17960 17950 46
414 20250318 115600 1661844045 17960 17955 17960 17950 35
415 20250318 115500 1661215470 17950 17950 17970 17950 74
416 20250318 115400 1659886270 17970 17960 17970 17950 27
417 20250318 115300 1659401550 17960 17960 17970 17950 32
418 20250318 115200 1658827040 17970 17960 17970 17950 21
419 20250318 115100 1658449880 17970 17960 17970 17960 6
420 20250318 115000 1658342110 17950 17960 17970 17950 29
421 20250318 114900 1657821460 17960 17960 17960 17950 9
422 20250318 114800 1657659845 17970 17970 17970 17950 8
423 20250318 114700 1657516165 17960 17955 17960 17950 9
424 20250318 114600 1657354570 17950 17960 17960 17950 52
425 20250318 114500 1656420780 17970 17950 17970 17950 333
426 20250318 114400 1650441200 17950 17970 17980 17940 1623
427 20250318 114300 1621293950 17970 17970 17970 17970 0
428 20250318 114200 1621293950 17970 17970 17970 17970 0
429 20250318 114100 1621293950 17970 17970 17970 17970 0
430 20250318 114000 1621293950 17970 17970 17970 17970 0
431 20250318 113900 1621293950 17970 17970 17970 17970 0
432 20250318 113800 1621293950 17970 17970 17970 17970 0
433 20250318 113700 1621293950 17970 17970 17970 17970 0
434 20250318 113600 1621293950 17970 17980 17980 17970 30
435 20250318 113500 1620754835 17980 17980 17980 17970 51
436 20250318 113400 1619837875 17980 17980 17980 17970 61
437 20250318 113300 1618741155 17970 17980 17980 17970 31
438 20250318 113200 1618183825 17970 17980 17980 17970 130
439 20250318 113100 1615846445 17980 17980 17990 17970 1211
440 20250318 113000 1594072675 17980 17990 18000 17980 160
441 20250318 112900 1591194415 17990 18000 18000 17990 47
442 20250318 112800 1590348450 18000 18000 18000 17990 8
443 20250318 112700 1590204470 17990 18000 18000 17990 180
444 20250318 112600 1586964530 18000 17990 18005 17990 412
445 20250318 112500 1579550775 17990 17980 17990 17980 25
446 20250318 112400 1579101065 17990 17990 17990 17980 72
447 20250318 112300 1577805945 17990 17990 18000 17990 207
448 20250318 112200 1574081705 17990 18000 18000 17990 11
449 20250318 112100 1573883785 18000 17990 18000 17980 652
450 20250318 112000 1562153985 17990 17990 17990 17990 55
451 20250318 111900 1561164535 17990 17980 17990 17980 118
452 20250318 111800 1559041765 17990 17980 17990 17980 166
453 20250318 111700 1556055465 17980 17990 17990 17980 182
454 20250318 111600 1552781335 17990 17990 17990 17980 80
455 20250318 111500 1551342160 17990 17990 17990 17980 267
456 20250318 111400 1546538970 17990 17980 17990 17980 11
457 20250318 111300 1546341160 17990 17985 17990 17980 160
458 20250318 111200 1543462995 17990 17990 17990 17980 11
459 20250318 111100 1543265155 17990 17990 17990 17980 92
460 20250318 111000 1541610145 17990 17980 17990 17980 203
461 20250318 110900 1537960055 17985 17980 17990 17980 11
462 20250318 110800 1537762220 17990 17990 17990 17980 171
463 20250318 110700 1534686220 17970 17990 17990 17970 17
464 20250318 110600 1534380430 17990 17990 17990 17980 110
465 20250318 110500 1532402130 17990 17990 17990 17980 5
466 20250318 110400 1532312190 17980 17990 18000 17980 3299
467 20250318 110300 1472961750 18000 17995 18000 17990 49
468 20250318 110200 1472079995 18000 18000 18000 17990 8
469 20250318 110100 1471936015 18000 18000 18000 17990 43
470 20250318 110000 1471162095 17990 17970 18000 17960 1184
471 20250318 105900 1449865095 17970 17970 17990 17970 132
472 20250318 105800 1447492885 17970 17990 17990 17970 50
473 20250318 105700 1446593945 17990 17990 17990 17960 633
474 20250318 105600 1435219765 17980 17980 18010 17970 94
475 20250318 105500 1433527845 17980 18030 18030 17980 670
476 20250318 105400 1421462845 18020 18020 18030 18010 1035
477 20250318 105300 1402812385 18030 18030 18040 18020 548
478 20250318 105200 1392927055 18030 18030 18040 18030 18
479 20250318 105100 1392602465 18050 18040 18050 18010 209
480 20250318 105000 1388831645 18040 18040 18040 18010 866
481 20250318 104900 1373218875 18050 18060 18060 18050 35
482 20250318 104800 1372586785 18060 18040 18100 18040 341
483 20250318 104700 1366428595 18040 18050 18050 18040 3
484 20250318 104600 1366374455 18050 18040 18050 18040 497
485 20250318 104500 1357408425 18050 18050 18050 18040 148
486 20250318 104400 1354737065 18040 18040 18050 18030 157
487 20250318 104300 1351905315 18040 18040 18040 18020 263
488 20250318 104200 1347160815 18040 18030 18050 18030 114
489 20250318 104100 1345105115 18050 18030 18060 18030 60
490 20250318 104000 1344022935 18050 18050 18055 18050 88
491 20250318 103900 1342434530 18060 18070 18070 18060 60
492 20250318 103800 1341350890 18070 18070 18070 18060 9
493 20250318 103700 1341188320 18070 18070 18070 18070 3
494 20250318 103600 1341134110 18060 18070 18070 18060 15
495 20250318 103500 1340863095 18060 18080 18080 18060 63
496 20250318 103400 1339724695 18090 18080 18090 18080 3
497 20250318 103300 1339670445 18090 18085 18090 18040 416
498 20250318 103200 1332153690 18090 18080 18090 18080 26
499 20250318 103100 1331683380 18090 18090 18090 18080 176
500 20250318 103000 1328501120 18090 18110 18110 18080 768
501 20250318 102900 1314606830 18130 18120 18130 18100 1746
502 20250318 102800 1282970750 18130 18140 18140 18130 590
503 20250318 102700 1272268600 18140 18120 18140 18120 2001
504 20250318 102600 1235987070 18120 18130 18130 18110 273
505 20250318 102500 1231040300 18130 18120 18130 18100 487
506 20250318 102400 1222216510 18120 18090 18120 18090 2257
507 20250318 102300 1181341360 18080 18100 18100 18080 840
508 20250318 102200 1166148030 18100 18110 18110 18100 346
509 20250318 102100 1159883930 18100 18100 18110 18100 264
510 20250318 102000 1155105500 18100 18080 18100 18080 31
511 20250318 101900 1154544520 18090 18100 18100 18080 164
512 20250318 101800 1151577760 18100 18100 18110 18080 292
513 20250318 101700 1146295400 18100 18090 18100 18080 263
514 20250318 101600 1141536170 18090 18090 18090 18080 174
515 20250318 101500 1138388560 18090 18100 18110 18090 107
516 20250318 101400 1136451210 18110 18080 18110 18080 37
517 20250318 101300 1135781290 18110 18060 18110 18060 322
518 20250318 101200 1129956980 18090 18090 18100 18090 227
519 20250318 101100 1125850530 18060 18090 18090 18060 8
520 20250318 101000 1125705920 18090 18080 18090 18060 802
521 20250318 100900 1111205400 18090 18060 18090 18060 655
522 20250318 100800 1099364880 18060 18070 18070 18060 194
523 20250318 100700 1095860340 18050 18050 18070 18050 10
524 20250318 100600 1095679740 18070 18060 18070 18050 219
525 20250318 100500 1091724230 18060 18060 18070 18050 196
526 20250318 100400 1088183980 18040 18060 18060 18040 205
527 20250318 100300 1084482740 18050 18060 18070 18040 379
528 20250318 100200 1077638290 18060 18090 18090 18060 609
529 20250318 100100 1066625460 18090 18090 18100 18090 27
530 20250318 100000 1066136960 18090 18070 18100 18070 799
531 20250318 095900 1051694060 18030 18040 18060 18020 523
532 20250318 095800 1042264150 18040 18030 18070 18030 599
533 20250318 095700 1031450600 18030 18040 18040 18030 128
534 20250318 095600 1029141970 18040 18040 18050 18040 57
535 20250318 095500 1028113680 18040 18060 18060 18040 443
536 20250318 095400 1020114920 18060 18080 18090 18060 207
537 20250318 095300 1016372860 18080 18070 18080 18070 137
538 20250318 095200 1013895930 18070 18080 18080 18060 320
539 20250318 095100 1008112510 18080 18090 18090 18080 577
540 20250318 095000 997677290 18090 18070 18090 18070 889
541 20250318 094900 981609600 18070 18080 18080 18060 618
542 20250318 094800 970441420 18090 18090 18090 18090 0
543 20250318 094700 970441420 18090 18080 18090 18080 412
544 20250318 094600 962988650 18080 18080 18090 18060 99
545 20250318 094500 961199300 18080 18100 18100 18070 1146
546 20250318 094400 940479130 18120 18110 18120 18110 141
547 20250318 094300 937925520 18100 18110 18130 18100 1917
548 20250318 094200 903222090 18110 18130 18130 18110 600
549 20250318 094100 892350370 18130 18100 18140 18100 474
550 20250318 094000 883761830 18100 18130 18130 18100 1585
551 20250318 093900 855061410 18130 18090 18130 18080 1116
552 20250318 093800 834852810 18080 18050 18130 18050 14587
553 20250318 093700 571476830 18050 18050 18050 18040 1532
554 20250318 093600 543824780 18040 18030 18050 18030 2104
555 20250318 093500 505863270 18030 18040 18050 18030 450
556 20250318 093400 497745280 18040 18010 18050 18000 3940
557 20250318 093300 426656740 18020 18010 18020 18010 283
558 20250318 093200 421558170 18010 18010 18020 18010 92
559 20250318 093100 419900830 18020 18020 18020 18000 533
560 20250318 093000 410300840 18020 18010 18030 18010 888
561 20250318 092900 394302500 18000 18000 18000 18000 627
562 20250318 092800 383016500 17980 17980 18000 17980 220
563 20250318 092700 379058940 17990 17990 18000 17990 239
564 20250318 092600 374757770 17980 18000 18000 17980 98
565 20250318 092500 372993790 18000 17980 18000 17960 788
566 20250318 092400 358819890 17980 17980 17980 17960 149
567 20250318 092300 356141110 17970 18000 18000 17970 75
568 20250318 092200 354791420 17950 17970 18000 17950 1107
569 20250318 092100 334882740 17940 17940 17940 17940 5
570 20250318 092000 334793040 17940 17940 17970 17940 180
571 20250318 091900 331560590 17960 17930 17960 17930 108
572 20250318 091800 329623270 17930 17930 17930 17930 30
573 20250318 091700 329085370 17940 17920 17940 17910 221
574 20250318 091600 325123860 17920 17970 17970 17910 2940
575 20250318 091500 272360910 17970 17940 17990 17940 181
576 20250318 091400 269108790 17940 17950 17960 17940 681
577 20250318 091300 256890140 17950 17940 17950 17920 138
578 20250318 091200 254415070 17920 17950 17960 17920 224
579 20250318 091100 250397030 17930 17920 17930 17920 853
580 20250318 091000 235111250 17960 17920 17960 17920 128
581 20250318 090900 232816290 17950 17930 17950 17890 4104
582 20250318 090800 159346420 17920 17940 17970 17920 653
583 20250318 090700 147634150 17930 17960 17980 17930 2080
584 20250318 090600 110314800 17960 17960 17960 17940 1070
585 20250318 090500 91116660 17950 17960 17960 17940 587
586 20250318 090400 80579330 17960 17950 17970 17940 1009
587 20250318 090300 62465570 17950 17930 17970 17920 871
588 20250318 090200 46845360 17970 17970 17970 17940 419
589 20250318 090100 39324200 17980 18000 18000 17980 402
590 20250318 090000 32090160 17960 18030 18030 17960 1783

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,28716,85581490,510570480,1521638892200,0.03
20250313,28256,85581490,501261440,1518215632600,0.03
20250312,28256,85581490,510868480,1547313339200,0.03
20250311,28255,85581490,507742350,1537899375300,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 28716 85581490 510570480 1521638892200 0.03
3 20250313 28256 85581490 501261440 1518215632600 0.03
4 20250312 28256 85581490 510868480 1547313339200 0.03
5 20250311 28255 85581490 507742350 1537899375300 0.03