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

633
044490/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193100,2251966420,16650,16650,16650,16650,2024
20250318,193000,2251966420,16650,16650,16650,16650,0
20250318,192900,2251966420,16650,16650,16650,16650,0
20250318,192800,2251966420,16650,16650,16650,16650,0
20250318,192700,2251966420,16650,16650,16650,16650,0
20250318,192600,2251966420,16650,16650,16650,16650,0
20250318,192500,2251966420,16650,16650,16650,16650,0
20250318,192400,2251966420,16650,16650,16650,16650,0
20250318,192300,2251966420,16650,16650,16650,16650,0
20250318,192200,2251966420,16650,16650,16650,16650,0
20250318,192100,2251966420,16650,16650,16650,16650,0
20250318,192000,2251966420,16650,16650,16650,16650,0
20250318,191900,2251966420,16650,16650,16650,16650,0
20250318,191800,2251966420,16650,16650,16650,16650,0
20250318,191700,2251966420,16650,16650,16650,16650,0
20250318,191600,2251966420,16650,16650,16650,16650,0
20250318,191500,2251966420,16650,16650,16650,16650,0
20250318,191400,2251966420,16650,16650,16650,16650,0
20250318,191300,2251966420,16650,16650,16650,16650,0
20250318,191200,2251966420,16650,16650,16650,16650,0
20250318,191100,2251966420,16650,16650,16650,16650,0
20250318,191000,2251966420,16650,16650,16650,16650,0
20250318,190900,2251966420,16650,16650,16650,16650,0
20250318,190800,2251966420,16650,16650,16650,16650,0
20250318,190700,2251966420,16650,16650,16650,16650,0
20250318,190600,2251966420,16650,16650,16650,16650,0
20250318,190500,2251966420,16650,16650,16650,16650,0
20250318,190400,2251966420,16650,16650,16650,16650,0
20250318,190300,2251966420,16650,16650,16650,16650,0
20250318,190200,2251966420,16650,16650,16650,16650,0
20250318,190100,2251966420,16650,16650,16650,16650,2024
20250318,190000,2251966420,16650,16650,16650,16650,0
20250318,185900,2251966420,16650,16650,16650,16650,0
20250318,185800,2251966420,16650,16650,16650,16650,0
20250318,185700,2251966420,16650,16650,16650,16650,0
20250318,185600,2251966420,16650,16650,16650,16650,0
20250318,185500,2251966420,16650,16650,16650,16650,0
20250318,185400,2251966420,16650,16650,16650,16650,0
20250318,185300,2251966420,16650,16650,16650,16650,0
20250318,185200,2251966420,16650,16650,16650,16650,0
20250318,185100,2251966420,16650,16650,16650,16650,0
20250318,185000,2251966420,16650,16650,16650,16650,0
20250318,184900,2251966420,16650,16650,16650,16650,0
20250318,184800,2251966420,16650,16650,16650,16650,0
20250318,184700,2251966420,16650,16650,16650,16650,0
20250318,184600,2251966420,16650,16650,16650,16650,0
20250318,184500,2251966420,16650,16650,16650,16650,0
20250318,184400,2251966420,16650,16650,16650,16650,0
20250318,184300,2251966420,16650,16650,16650,16650,0
20250318,184200,2251966420,16650,16650,16650,16650,0
20250318,184100,2251966420,16650,16650,16650,16650,0
20250318,184000,2251966420,16650,16650,16650,16650,0
20250318,183900,2251966420,16650,16650,16650,16650,0
20250318,183800,2251966420,16650,16650,16650,16650,0
20250318,183700,2251966420,16650,16650,16650,16650,0
20250318,183600,2251966420,16650,16650,16650,16650,0
20250318,183500,2251966420,16650,16650,16650,16650,0
20250318,183400,2251966420,16650,16650,16650,16650,0
20250318,183300,2251966420,16650,16650,16650,16650,0
20250318,183200,2251966420,16650,16650,16650,16650,0
20250318,183100,2251966420,16650,16650,16650,16650,2024
20250318,183000,2251966420,16650,16650,16650,16650,0
20250318,182900,2251966420,16650,16650,16650,16650,0
20250318,182800,2251966420,16650,16650,16650,16650,0
20250318,182700,2251966420,16650,16650,16650,16650,0
20250318,182600,2251966420,16650,16650,16650,16650,0
20250318,182500,2251966420,16650,16650,16650,16650,0
20250318,182400,2251966420,16650,16650,16650,16650,0
20250318,182300,2251966420,16650,16650,16650,16650,0
20250318,182200,2251966420,16650,16650,16650,16650,0
20250318,182100,2251966420,16650,16650,16650,16650,0
20250318,182000,2251966420,16650,16650,16650,16650,0
20250318,181900,2251966420,16650,16650,16650,16650,0
20250318,181800,2251966420,16650,16650,16650,16650,0
20250318,181700,2251966420,16650,16650,16650,16650,0
20250318,181600,2251966420,16650,16650,16650,16650,0
20250318,181500,2251966420,16650,16650,16650,16650,0
20250318,181400,2251966420,16650,16650,16650,16650,0
20250318,181300,2251966420,16650,16650,16650,16650,0
20250318,181200,2251966420,16650,16650,16650,16650,0
20250318,181100,2251966420,16650,16650,16650,16650,0
20250318,181000,2251966420,16650,16650,16650,16650,0
20250318,180900,2251966420,16650,16650,16650,16650,0
20250318,180800,2251966420,16650,16650,16650,16650,0
20250318,180700,2251966420,16650,16650,16650,16650,0
20250318,180600,2251966420,16650,16650,16650,16650,0
20250318,180500,2251966420,16650,16650,16650,16650,0
20250318,180400,2251966420,16650,16650,16650,16650,0
20250318,180300,2251966420,16650,16650,16650,16650,0
20250318,180200,2251966420,16650,16650,16650,16650,0
20250318,180100,2251966420,16650,16650,16650,16650,2024
20250318,180000,2251966420,16650,16650,16650,16650,0
20250318,175900,2251966420,16650,16650,16650,16650,0
20250318,175800,2251966420,16650,16650,16650,16650,0
20250318,175700,2251966420,16650,16650,16650,16650,0
20250318,175600,2251966420,16650,16650,16650,16650,0
20250318,175500,2251966420,16650,16650,16650,16650,0
20250318,175400,2251966420,16650,16650,16650,16650,0
20250318,175300,2251966420,16650,16650,16650,16650,0
20250318,175200,2251966420,16650,16650,16650,16650,0
20250318,175100,2251966420,16650,16650,16650,16650,0
20250318,175000,2251966420,16650,16650,16650,16650,0
20250318,174900,2251966420,16650,16650,16650,16650,0
20250318,174800,2251966420,16650,16650,16650,16650,0
20250318,174700,2251966420,16650,16650,16650,16650,0
20250318,174600,2251966420,16650,16650,16650,16650,0
20250318,174500,2251966420,16650,16650,16650,16650,0
20250318,174400,2251966420,16650,16650,16650,16650,0
20250318,174300,2251966420,16650,16650,16650,16650,0
20250318,174200,2251966420,16650,16650,16650,16650,0
20250318,174100,2251966420,16650,16650,16650,16650,0
20250318,174000,2251966420,16650,16650,16650,16650,0
20250318,173900,2251966420,16650,16650,16650,16650,0
20250318,173800,2251966420,16650,16650,16650,16650,0
20250318,173700,2251966420,16650,16650,16650,16650,0
20250318,173600,2251966420,16650,16650,16650,16650,0
20250318,173500,2251966420,16650,16650,16650,16650,0
20250318,173400,2251966420,16650,16650,16650,16650,0
20250318,173300,2251966420,16650,16650,16650,16650,0
20250318,173200,2251966420,16650,16650,16650,16650,0
20250318,173100,2251966420,16650,16650,16650,16650,2024
20250318,173000,2251966420,16650,16650,16650,16650,0
20250318,172900,2251966420,16650,16650,16650,16650,0
20250318,172800,2251966420,16650,16650,16650,16650,0
20250318,172700,2251966420,16650,16650,16650,16650,0
20250318,172600,2251966420,16650,16650,16650,16650,0
20250318,172500,2251966420,16650,16650,16650,16650,0
20250318,172400,2251966420,16650,16650,16650,16650,0
20250318,172300,2251966420,16650,16650,16650,16650,0
20250318,172200,2251966420,16650,16650,16650,16650,0
20250318,172100,2251966420,16650,16650,16650,16650,0
20250318,172000,2251966420,16650,16650,16650,16650,0
20250318,171900,2251966420,16650,16650,16650,16650,0
20250318,171800,2251966420,16650,16650,16650,16650,0
20250318,171700,2251966420,16650,16650,16650,16650,0
20250318,171600,2251966420,16650,16650,16650,16650,0
20250318,171500,2251966420,16650,16650,16650,16650,0
20250318,171400,2251966420,16650,16650,16650,16650,0
20250318,171300,2251966420,16650,16650,16650,16650,0
20250318,171200,2251966420,16650,16650,16650,16650,0
20250318,171100,2251966420,16650,16650,16650,16650,0
20250318,171000,2251966420,16650,16650,16650,16650,0
20250318,170900,2251966420,16650,16650,16650,16650,0
20250318,170800,2251966420,16650,16650,16650,16650,0
20250318,170700,2251966420,16650,16650,16650,16650,0
20250318,170600,2251966420,16650,16650,16650,16650,0
20250318,170500,2251966420,16650,16650,16650,16650,0
20250318,170400,2251966420,16650,16650,16650,16650,0
20250318,170300,2251966420,16650,16650,16650,16650,0
20250318,170200,2251966420,16650,16650,16650,16650,0
20250318,170100,2251966420,16650,16650,16650,16650,2024
20250318,170000,2251966420,16650,16650,16650,16650,0
20250318,165900,2251966420,16650,16650,16650,16650,0
20250318,165800,2251966420,16650,16650,16650,16650,0
20250318,165700,2251966420,16650,16650,16650,16650,0
20250318,165600,2251966420,16650,16650,16650,16650,0
20250318,165500,2251966420,16650,16650,16650,16650,0
20250318,165400,2251966420,16650,16650,16650,16650,0
20250318,165300,2251966420,16650,16650,16650,16650,0
20250318,165200,2251966420,16650,16650,16650,16650,0
20250318,165100,2251966420,16650,16650,16650,16650,0
20250318,165000,2251966420,16650,16650,16650,16650,0
20250318,164900,2251966420,16650,16650,16650,16650,0
20250318,164800,2251966420,16650,16650,16650,16650,0
20250318,164700,2251966420,16650,16650,16650,16650,0
20250318,164600,2251966420,16650,16650,16650,16650,0
20250318,164500,2251966420,16650,16650,16650,16650,0
20250318,164400,2251966420,16650,16650,16650,16650,0
20250318,164300,2251966420,16650,16650,16650,16650,0
20250318,164200,2251966420,16650,16650,16650,16650,0
20250318,164100,2251966420,16650,16650,16650,16650,0
20250318,164000,2251966420,16650,16650,16650,16650,0
20250318,163900,2251966420,16650,16650,16650,16650,0
20250318,163800,2251966420,16650,16650,16650,16650,0
20250318,163700,2251966420,16650,16650,16650,16650,0
20250318,163600,2251966420,16650,16650,16650,16650,0
20250318,163500,2251966420,16650,16650,16650,16650,0
20250318,163400,2251966420,16650,16650,16650,16650,0
20250318,163300,2251966420,16650,16650,16650,16650,0
20250318,163200,2251966420,16650,16650,16650,16650,0
20250318,163100,2251966420,16650,16650,16650,16650,2024
20250318,163000,2251966420,16650,16650,16650,16650,0
20250318,162900,2251966420,16650,16650,16650,16650,0
20250318,162800,2251966420,16650,16650,16650,16650,0
20250318,162700,2251966420,16650,16650,16650,16650,0
20250318,162600,2251966420,16650,16650,16650,16650,0
20250318,162500,2251966420,16650,16650,16650,16650,0
20250318,162400,2251966420,16650,16650,16650,16650,0
20250318,162300,2251966420,16650,16650,16650,16650,0
20250318,162200,2251966420,16650,16650,16650,16650,0
20250318,162100,2251966420,16650,16650,16650,16650,0
20250318,162000,2251966420,16650,16650,16650,16650,0
20250318,161900,2251966420,16650,16650,16650,16650,0
20250318,161800,2251966420,16650,16650,16650,16650,0
20250318,161700,2251966420,16650,16650,16650,16650,0
20250318,161600,2251966420,16650,16650,16650,16650,0
20250318,161500,2251966420,16650,16650,16650,16650,0
20250318,161400,2251966420,16650,16650,16650,16650,0
20250318,161300,2251966420,16650,16650,16650,16650,0
20250318,161200,2251966420,16650,16650,16650,16650,0
20250318,161100,2251966420,16650,16650,16650,16650,0
20250318,161000,2251966420,16650,16650,16650,16650,0
20250318,160900,2251966420,16650,16650,16650,16650,0
20250318,160800,2251966420,16650,16650,16650,16650,0
20250318,160700,2251966420,16650,16650,16650,16650,0
20250318,160600,2251966420,16650,16650,16650,16650,0
20250318,160500,2251966420,16650,16650,16650,16650,0
20250318,160400,2251966420,16650,16650,16650,16650,0
20250318,160300,2251966420,16650,16650,16650,16650,0
20250318,160200,2251966420,16650,16650,16650,16650,0
20250318,160100,2251966420,16650,16650,16650,16650,2024
20250318,160000,2251966420,16650,16650,16650,16650,0
20250318,155900,2251966420,16650,16650,16650,16650,0
20250318,155800,2251966420,16650,16650,16650,16650,0
20250318,155700,2251966420,16650,16650,16650,16650,0
20250318,155600,2251966420,16650,16650,16650,16650,0
20250318,155500,2251966420,16650,16650,16650,16650,0
20250318,155400,2251966420,16650,16650,16650,16650,0
20250318,155300,2251966420,16650,16650,16650,16650,0
20250318,155200,2251966420,16650,16650,16650,16650,0
20250318,155100,2251966420,16650,16650,16650,16650,0
20250318,155000,2251966420,16650,16650,16650,16650,0
20250318,154900,2251966420,16650,16650,16650,16650,0
20250318,154800,2251966420,16650,16650,16650,16650,0
20250318,154700,2251966420,16650,16650,16650,16650,0
20250318,154600,2251966420,16650,16650,16650,16650,0
20250318,154500,2251966420,16650,16650,16650,16650,0
20250318,154400,2251966420,16650,16650,16650,16650,0
20250318,154300,2251966420,16650,16650,16650,16650,0
20250318,154200,2251966420,16650,16650,16650,16650,0
20250318,154100,2251966420,16650,16650,16650,16650,0
20250318,154000,2251966420,16650,16650,16650,16650,0
20250318,153900,2251966420,16650,16650,16650,16650,0
20250318,153800,2251966420,16650,16650,16650,16650,0
20250318,153700,2251966420,16650,16650,16650,16650,0
20250318,153600,2251966420,16650,16650,16650,16650,0
20250318,153500,2251966420,16650,16650,16650,16650,0
20250318,153400,2251966420,16650,16650,16650,16650,0
20250318,153300,2251966420,16650,16650,16650,16650,0
20250318,153200,2251966420,16650,16650,16650,16650,0
20250318,153100,2251966420,16650,16650,16650,16650,2024
20250318,153000,2251966420,16650,16650,16650,16650,2024
20250318,152900,2218266820,16670,16670,16670,16670,0
20250318,152800,2218266820,16670,16670,16670,16670,0
20250318,152700,2218266820,16670,16670,16670,16670,0
20250318,152600,2218266820,16670,16670,16670,16670,0
20250318,152500,2218266820,16670,16670,16670,16670,0
20250318,152400,2218266820,16670,16670,16670,16670,0
20250318,152300,2218266820,16670,16670,16670,16670,0
20250318,152200,2218266820,16670,16670,16670,16670,0
20250318,152100,2218266820,16670,16670,16670,16670,0
20250318,152000,2218266820,16670,16670,16670,16670,0
20250318,151900,2218266820,16670,16630,16670,16630,172
20250318,151800,2215404340,16620,16560,16670,16560,155
20250318,151700,2212825410,16590,16600,16600,16560,113
20250318,151600,2210950180,16610,16560,16610,16560,117
20250318,151500,2209010530,16580,16550,16670,16520,266
20250318,151400,2204595070,16550,16550,16550,16550,119
20250318,151300,2202625620,16570,16570,16570,16570,177
20250318,151200,2199692730,16600,16600,16600,16580,167
20250318,151100,2196922010,16600,16620,16620,16600,30
20250318,151000,2196423930,16610,16510,16610,16510,351
20250318,150900,2190623070,16510,16570,16590,16510,548
20250318,150800,2181542150,16570,16530,16570,16510,123
20250318,150700,2179510610,16580,16580,16580,16520,381
20250318,150600,2173204240,16580,16580,16580,16580,10
20250318,150500,2173038440,16610,16630,16630,16610,1690
20250318,150400,2144966160,16630,16630,16630,16630,110
20250318,150300,2143136860,16620,16630,16630,16620,52
20250318,150200,2142272360,16630,16630,16630,16630,102
20250318,150100,2140576100,16630,16650,16650,16630,392
20250318,150000,2134049800,16650,16650,16650,16650,203
20250318,145900,2130669850,16650,16650,16650,16650,419
20250318,145800,2123693500,16650,16660,16670,16650,23
20250318,145700,2123310480,16660,16670,16700,16640,2056
20250318,145600,2088990520,16680,16660,16680,16660,288
20250318,145500,2084187000,16670,16670,16670,16650,217
20250318,145400,2080570500,16660,16670,16670,16650,220
20250318,145300,2076904090,16680,16670,16680,16650,161
20250318,145200,2074220660,16670,16690,16700,16660,217
20250318,145100,2070602220,16670,16660,16700,16650,369
20250318,145000,2064446930,16670,16650,16700,16650,973
20250318,144900,2048216210,16640,16660,16660,16640,274
20250318,144800,2043653700,16660,16660,16670,16660,196
20250318,144700,2040387470,16670,16660,16670,16650,205
20250318,144600,2036971140,16660,16640,16660,16640,214
20250318,144500,2033408140,16630,16610,16630,16580,779
20250318,144400,2020469780,16600,16600,16600,16570,488
20250318,144300,2012378660,16610,16610,16610,16590,173
20250318,144200,2009506370,16600,16600,16610,16600,120
20250318,144100,2007513510,16600,16600,16620,16600,131
20250318,144000,2005338160,16610,16620,16620,16600,253
20250318,143900,2001136210,16610,16620,16620,16600,104
20250318,143800,1999408020,16620,16630,16650,16600,446
20250318,143700,1991989520,16650,16630,16650,16620,386
20250318,143600,1985567110,16620,16620,16630,16610,97
20250318,143500,1983954870,16620,16620,16620,16590,121
20250318,143400,1981944325,16630,16630,16630,16610,212
20250318,143300,1978420005,16630,16640,16640,16610,271
20250318,143200,1973912475,16630,16580,16630,16580,209
20250318,143100,1970442655,16570,16560,16570,16540,803
20250318,143000,1957150515,16540,16490,16570,16490,676
20250318,142900,1945974715,16490,16470,16490,16470,105
20250318,142800,1944243935,16470,16430,16470,16430,171
20250318,142700,1941428465,16410,16400,16410,16400,45
20250318,142600,1940690265,16400,16440,16460,16400,246
20250318,142500,1936643285,16440,16410,16470,16410,167
20250318,142400,1933896495,16420,16420,16420,16420,25
20250318,142300,1933485995,16400,16400,16450,16400,364
20250318,142200,1927507385,16420,16420,16450,16400,183
20250318,142100,1924498865,16400,16400,16420,16400,132
20250318,142000,1922333545,16450,16470,16470,16430,1679
20250318,141900,1894701725,16480,16470,16480,16470,160
20250318,141800,1892065485,16470,16470,16470,16470,92
20250318,141700,1890550245,16480,16480,16480,16470,79
20250318,141600,1889248655,16470,16470,16470,16470,74
20250318,141500,1888029875,16470,16470,16470,16470,29
20250318,141400,1887552245,16470,16490,16490,16470,33
20250318,141300,1887008575,16490,16470,16490,16470,151
20250318,141200,1884519675,16460,16400,16460,16400,311
20250318,141100,1879409975,16400,16410,16430,16400,253
20250318,141000,1875255390,16400,16410,16410,16400,36
20250318,140900,1874664970,16430,16400,16430,16400,1218
20250318,140800,1854666190,16410,16420,16460,16405,335
20250318,140700,1849159190,16410,16400,16490,16400,137
20250318,140600,1846907270,16390,16490,16490,16390,1957
20250318,140500,1814714410,16490,16490,16540,16490,30
20250318,140400,1814219660,16550,16550,16570,16460,1545
20250318,140300,1788678960,16550,16460,16570,16460,676
20250318,140200,1777520780,16490,16420,16500,16420,1423
20250318,140100,1754089470,16420,16420,16440,16400,268
20250318,140000,1749689370,16420,16380,16420,16380,441
20250318,135900,1742458160,16390,16350,16390,16350,271
20250318,135800,1738021630,16340,16350,16350,16340,30
20250318,135700,1737531160,16340,16350,16350,16340,126
20250318,135600,1735471960,16340,16350,16350,16340,26
20250318,135500,1735046880,16340,16340,16350,16340,68
20250318,135400,1733935370,16340,16340,16350,16340,103
20250318,135300,1732252140,16330,16330,16330,16330,148
20250318,135200,1729835300,16330,16320,16330,16320,233
20250318,135100,1726032105,16330,16320,16330,16320,60
20250318,135000,1725052575,16320,16310,16330,16310,93
20250318,134900,1723534635,16290,16280,16310,16280,167
20250318,134800,1720813415,16280,16280,16290,16270,35
20250318,134700,1720243755,16280,16270,16280,16270,94
20250318,134600,1718713580,16270,16270,16280,16270,150
20250318,134500,1716272860,16270,16300,16300,16270,242
20250318,134400,1712331100,16300,16270,16320,16270,1679
20250318,134300,1684980000,16260,16260,16290,16260,59
20250318,134200,1684019510,16300,16280,16300,16270,488
20250318,134100,1676078540,16270,16270,16280,16270,64
20250318,134000,1675036900,16270,16270,16290,16270,120
20250318,133900,1673084020,16300,16270,16300,16270,133
20250318,133800,1670917520,16270,16270,16280,16270,54
20250318,133700,1670038660,16270,16280,16280,16270,38
20250318,133600,1669420090,16290,16270,16290,16270,88
20250318,133500,1667987260,16270,16280,16280,16260,132
20250318,133400,1665839295,16270,16260,16270,16260,79
20250318,133300,1664554725,16260,16260,16270,16260,114
20250318,133200,1662700695,16260,16270,16280,16260,107
20250318,133100,1660959925,16270,16280,16290,16270,83
20250318,133000,1659608855,16290,16280,16300,16280,167
20250318,132900,1656888625,16300,16210,16300,16190,402
20250318,132800,1650349955,16220,16210,16230,16150,374
20250318,132700,1644301635,16260,16170,16260,16160,278
20250318,132600,1639788465,16170,16170,16200,16170,81
20250318,132500,1638477585,16170,16150,16180,16140,211
20250318,132400,1635067295,16120,16130,16160,16120,59
20250318,132300,1634114985,16130,16130,16130,16120,163
20250318,132200,1631486445,16130,16120,16130,16120,39
20250318,132100,1630857645,16120,16110,16120,16100,141
20250318,132000,1628585555,16110,16130,16150,16110,167
20250318,131900,1625893265,16130,16140,16150,16120,650
20250318,131800,1615410935,16130,16150,16190,16130,84
20250318,131700,1614053315,16130,16130,16190,16120,73
20250318,131600,1612873445,16100,16100,16130,16100,107
20250318,131500,1611149965,16120,16100,16120,16100,77
20250318,131400,1609909325,16100,16100,16100,16100,105
20250318,131300,1608218825,16090,16090,16090,16070,160
20250318,131200,1605644605,16090,16090,16090,16090,34
20250318,131100,1605097545,16090,16100,16140,16080,133
20250318,131000,1602954995,16070,16070,16070,16070,42
20250318,130900,1602280055,16070,16080,16090,16070,63
20250318,130800,1601266960,16080,16070,16080,16070,81
20250318,130700,1599965220,16070,16070,16070,16070,14
20250318,130600,1599740240,16090,16090,16090,16070,79
20250318,130500,1598469490,16070,16060,16090,16050,98
20250318,130400,1596893860,16070,16050,16070,16050,90
20250318,130300,1595449160,16080,16120,16120,16050,1094
20250318,130200,1577879760,16080,16110,16130,16060,3538
20250318,130100,1521001700,16100,16110,16170,16100,139
20250318,130000,1518761000,16100,16090,16170,16090,58
20250318,125900,1517826070,16080,16170,16170,16080,91
20250318,125800,1516360090,16120,16090,16240,16090,158
20250318,125700,1513808600,16090,16080,16100,16080,31
20250318,125600,1513309990,16070,16090,16100,16070,97
20250318,125500,1511750650,16080,16070,16080,16060,79
20250318,125400,1510481060,16060,16070,16070,16060,88
20250318,125300,1509067110,16130,16070,16130,16070,29
20250318,125200,1508600030,16070,16120,16130,16060,173
20250318,125100,1505820100,16070,16070,16180,16070,157
20250318,125000,1503291620,16060,16060,16060,16060,7
20250318,124900,1503179200,16240,16060,16240,16040,282
20250318,124800,1498626180,16050,16050,16050,16050,413
20250318,124700,1491997530,16050,16070,16070,16050,210
20250318,124600,1488624030,16070,16070,16070,16070,30
20250318,124500,1488141930,16080,16070,16080,16070,41
20250318,124400,1487482910,16070,16080,16090,16070,84
20250318,124300,1486132300,16080,16090,16090,16080,19
20250318,124200,1485826730,16090,16110,16110,16090,82
20250318,124100,1484506200,16110,16120,16120,16110,723
20250318,124000,1472851990,16120,16130,16130,16120,19
20250318,123900,1472545550,16130,16140,16140,16130,105
20250318,123800,1470850920,16130,16140,16140,16130,5
20250318,123700,1470770250,16120,16120,16130,16120,129
20250318,123600,1468690380,16120,16120,16130,16120,59
20250318,123500,1467738960,16120,16110,16120,16110,96
20250318,123400,1466192030,16110,16110,16110,16110,45
20250318,123300,1465467080,16130,16130,16140,16130,20
20250318,123200,1465144440,16110,16130,16140,16110,170
20250318,123100,1462403820,16130,16110,16130,16110,79
20250318,123000,1461130620,16110,16120,16120,16090,118
20250318,122900,1459230630,16130,16140,16140,16090,361
20250318,122800,1453415980,16130,16120,16130,16090,103
20250318,122700,1451757150,16120,16150,16150,16110,170
20250318,122600,1449013790,16150,16150,16150,16150,6
20250318,122500,1448916890,16150,16180,16250,16140,705
20250318,122400,1437470850,16170,16190,16240,16170,106
20250318,122300,1435755030,16240,16120,16240,16120,772
20250318,122200,1423263960,16130,16140,16160,16130,133
20250318,122100,1421115710,16140,16080,16140,16080,26
20250318,122000,1420696840,16080,16060,16140,16060,198
20250318,121900,1417510730,16060,16060,16080,16060,20
20250318,121800,1417189490,16070,16050,16070,16050,210
20250318,121700,1413817750,16060,16040,16060,16030,432
20250318,121600,1406880620,16040,16040,16040,16040,89
20250318,121500,1405453060,16040,16050,16050,16040,381
20250318,121400,1399338700,16060,16050,16060,16050,119
20250318,121300,1397427690,16040,16050,16050,16040,139
20250318,121200,1395198000,16050,16050,16050,16050,132
20250318,121100,1393079400,16040,16050,16060,16040,2049
20250318,121000,1360192870,16050,16060,16060,16050,112
20250318,120900,1358394750,16060,16070,16080,16060,79
20250318,120800,1357125000,16060,16070,16070,16050,102
20250318,120700,1355486640,16070,16070,16070,16070,25
20250318,120600,1355084890,16070,16070,16070,16050,299
20250318,120500,1350280870,16070,16060,16070,16060,23
20250318,120400,1349911470,16050,16040,16050,16040,373
20250318,120300,1343924850,16060,16070,16080,16040,298
20250318,120200,1339138550,16070,16040,16070,16040,48
20250318,120100,1338368200,16040,16090,16090,16040,81
20250318,120000,1337066880,16090,16090,16100,16080,9
20250318,115900,1336922080,16080,16070,16080,16070,83
20250318,115800,1335587830,16070,16080,16080,16070,37
20250318,115700,1334992920,16080,16040,16080,16040,13
20250318,115600,1334784030,16070,16070,16070,16030,102
20250318,115500,1333148700,16030,16030,16100,16030,106
20250318,115400,1331448880,16030,16030,16060,16030,49
20250318,115300,1330663290,16020,16030,16050,16020,159
20250318,115200,1328114730,16030,16020,16030,16020,145
20250318,115100,1325791460,16020,16060,16060,16020,116
20250318,115000,1323929410,16060,16090,16100,16060,62
20250318,114900,1322931360,16100,16020,16100,16020,195
20250318,114800,1319802270,16020,16020,16020,16020,20
20250318,114700,1319481870,16020,16030,16030,16020,332
20250318,114600,1314162000,16040,16030,16040,16030,203
20250318,114500,1310907750,16030,16030,16030,16020,235
20250318,114400,1307141460,16040,16040,16040,16030,88
20250318,114300,1305730240,16040,16050,16050,16030,438
20250318,114200,1298703890,16050,16060,16060,16050,58
20250318,114100,1297772770,16060,16060,16060,16060,83
20250318,114000,1296439790,16060,16060,16060,16060,219
20250318,113900,1292922650,16060,16090,16090,16060,392
20250318,113800,1286621120,16100,16110,16110,16100,415
20250318,113700,1279938020,16100,16110,16110,16100,150
20250318,113600,1277521740,16110,16100,16110,16100,44
20250318,113500,1276813010,16100,16100,16100,16100,265
20250318,113400,1272546510,16100,16120,16120,16100,198
20250318,113300,1269357910,16120,16120,16120,16120,20
20250318,113200,1269035510,16120,16130,16130,16120,446
20250318,113100,1261841610,16140,16120,16140,16120,104
20250318,113000,1260164240,16120,16120,16120,16100,740
20250318,112900,1248239880,16120,16120,16130,16120,92
20250318,112800,1246756610,16120,16125,16125,16120,24
20250318,112700,1246369675,16125,16120,16125,16115,126
20250318,112600,1244338610,16120,16115,16120,16110,246
20250318,112500,1240374255,16115,16120,16120,16110,404
20250318,112400,1233862120,16125,16140,16140,16120,361
20250318,112300,1228039765,16140,16150,16150,16140,629
20250318,112200,1217884785,16160,16200,16200,16160,782
20250318,112100,1205236285,16190,16190,16250,16190,69
20250318,112000,1204117435,16190,16180,16190,16180,108
20250318,111900,1202369855,16190,16180,16190,16180,1130
20250318,111800,1184086225,16180,16180,16180,16180,104
20250318,111700,1182403505,16180,16190,16190,16180,620
20250318,111600,1172369405,16200,16200,16200,16200,43
20250318,111500,1171672805,16200,16200,16200,16200,7
20250318,111400,1171559405,16200,16240,16240,16200,442
20250318,111300,1164381445,16240,16250,16250,16240,13
20250318,111200,1164170265,16240,16250,16250,16240,76
20250318,111100,1162935795,16240,16250,16250,16240,92
20250318,111000,1161441195,16250,16240,16250,16240,138
20250318,110900,1159198945,16240,16240,16240,16240,0
20250318,110800,1159198945,16240,16200,16240,16190,363
20250318,110700,1153318795,16200,16220,16240,16200,16
20250318,110600,1153059295,16240,16260,16260,16200,1207
20250318,110500,1133480585,16300,16310,16310,16300,232
20250318,110400,1129698715,16320,16320,16320,16320,250
20250318,110300,1125618715,16330,16330,16330,16330,10
20250318,110200,1125455415,16330,16330,16330,16330,10
20250318,110100,1125292115,16330,16330,16330,16330,27
20250318,110000,1124851205,16330,16320,16330,16320,10
20250318,105900,1124687955,16330,16330,16400,16320,79
20250318,105800,1123394975,16350,16310,16350,16310,52
20250318,105700,1122545405,16310,16250,16310,16250,458
20250318,105600,1115084315,16240,16240,16240,16230,112
20250318,105500,1113266505,16230,16260,16260,16220,214
20250318,105400,1109793105,16250,16220,16250,16220,853
20250318,105300,1095932095,16220,16230,16230,16210,40
20250318,105200,1095283315,16240,16240,16240,16240,5
20250318,105100,1095202115,16250,16280,16290,16240,132
20250318,105000,1093057625,16290,16210,16290,16180,263
20250318,104900,1088796085,16210,16210,16220,16180,223
20250318,104800,1085183095,16240,16270,16270,16210,735
20250318,104700,1073252425,16260,16300,16300,16210,3523
20250318,104600,1015883605,16310,16340,16340,16310,1483
20250318,104500,991672595,16340,16360,16360,16340,1057
20250318,104400,974392165,16360,16360,16360,16360,0
20250318,104300,974392165,16360,16360,16360,16360,251
20250318,104200,970285805,16380,16360,16380,16360,38
20250318,104100,969663505,16360,16370,16370,16360,15
20250318,104000,969418055,16370,16360,16370,16360,269
20250318,103900,965016655,16370,16370,16370,16370,6
20250318,103800,964918435,16370,16370,16370,16370,23
20250318,103700,964541925,16380,16380,16380,16380,10
20250318,103600,964378125,16370,16370,16370,16370,63
20250318,103500,963346815,16370,16360,16370,16360,42
20250318,103400,962659495,16360,16360,16360,16360,50
20250318,103300,961841495,16380,16370,16380,16360,265
20250318,103200,957504255,16400,16380,16400,16370,39
20250318,103100,956865605,16370,16370,16370,16370,0
20250318,103000,956865605,16370,16450,16470,16370,443
20250318,102900,949606395,16450,16400,16450,16370,726
20250318,102800,937714165,16400,16390,16400,16390,62
20250318,102700,936697895,16390,16390,16390,16390,0
20250318,102600,936697895,16390,16380,16390,16380,493
20250318,102500,928622535,16370,16390,16390,16370,723
20250318,102400,916784915,16390,16400,16450,16390,277
20250318,102300,912243495,16400,16390,16410,16390,660
20250318,102200,901414085,16400,16410,16410,16400,129
20250318,102100,899298055,16450,16460,16460,16430,119
20250318,102000,897340505,16450,16450,16450,16450,42
20250318,101900,896649605,16460,16480,16570,16460,735
20250318,101800,884533425,16480,16480,16490,16480,143
20250318,101700,882176565,16480,16480,16480,16480,0
20250318,101600,882176565,16480,16450,16480,16450,23
20250318,101500,881797645,16450,16450,16460,16450,102
20250318,101400,880118755,16470,16450,16470,16450,29
20250318,101300,879641605,16460,16460,16460,16460,0
20250318,101200,879641605,16460,16400,16490,16400,94
20250318,101100,878095725,16420,16380,16420,16380,185
20250318,101000,875063765,16370,16380,16380,16370,136
20250318,100900,872836305,16380,16410,16410,16370,485
20250318,100800,864892765,16420,16420,16420,16420,0
20250318,100700,864892765,16420,16420,16420,16420,11
20250318,100600,864712145,16410,16360,16410,16360,216
20250318,100500,861171965,16360,16470,16470,16350,4271
20250318,100400,791107905,16470,16480,16480,16470,34
20250318,100300,790547905,16480,16520,16520,16480,438
20250318,100200,783326605,16600,16550,16600,16540,502
20250318,100100,775011925,16560,16670,16670,16560,842
20250318,100000,760993325,16670,16680,16680,16550,568
20250318,095900,751585345,16680,16630,16680,16550,143
20250318,095800,749205305,16530,16660,16660,16530,122
20250318,095700,747187395,16540,16455,16700,16455,2267
20250318,095600,709627180,16460,16460,16490,16450,140
20250318,095500,707321080,16460,16440,16470,16440,332
20250318,095400,701859640,16430,16430,16430,16430,0
20250318,095300,701859640,16430,16440,16440,16430,592
20250318,095200,692129680,16440,16450,16460,16440,286
20250318,095100,687424390,16460,16480,16480,16460,328
20250318,095000,682022400,16500,16500,16500,16500,22
20250318,094900,681659400,16480,16480,16480,16480,24
20250318,094800,681263880,16470,16490,16490,16470,189
20250318,094700,678150730,16500,16490,16500,16470,4
20250318,094600,678084780,16470,16430,16480,16430,70
20250318,094500,676933790,16430,16450,16490,16430,233
20250318,094400,673104260,16450,16420,16460,16420,256
20250318,094300,668898040,16490,16420,16490,16410,661
20250318,094200,658049230,16410,16440,16500,16410,1515
20250318,094100,633164400,16430,16430,16440,16430,2159
20250318,094000,597691920,16440,16500,16500,16430,1422
20250318,093900,574288290,16500,16500,16510,16500,475
20250318,093800,566448930,16500,16510,16510,16500,151
20250318,093700,563957110,16510,16510,16510,16505,303
20250318,093600,558954585,16510,16485,16520,16480,188
20250318,093500,555852645,16475,16460,16490,16460,523
20250318,093400,547240180,16460,16480,16490,16450,882
20250318,093300,532722950,16480,16510,16510,16480,756
20250318,093200,520253180,16510,16510,16515,16510,376
20250318,093100,514045360,16520,16520,16530,16520,487
20250318,093000,506000040,16530,16550,16560,16530,377
20250318,092900,499766320,16550,16570,16570,16550,1193
20250318,092800,480010480,16570,16570,16580,16570,220
20250318,092700,476363650,16560,16610,16610,16550,1254
20250318,092600,455574260,16620,16615,16620,16610,180
20250318,092500,452584245,16615,16710,16710,16610,3595
20250318,092400,392740235,16720,16750,16750,16720,198
20250318,092300,389427875,16740,16840,16870,16730,2993
20250318,092200,339097715,16850,16850,16850,16830,355
20250318,092100,333118395,16850,16810,16850,16810,1681
20250318,092000,304813955,16780,16840,16840,16780,187
20250318,091900,301672605,16840,16710,16840,16700,3435
20250318,091800,243980955,16700,16710,16720,16700,295
20250318,091700,239052645,16710,16700,16750,16700,138
20250318,091600,236744615,16730,16750,16750,16710,430
20250318,091500,229551885,16770,16760,16780,16730,223
20250318,091400,225815405,16770,16740,16780,16740,147
20250318,091300,223349695,16750,16710,16750,16690,212
20250318,091200,219803275,16680,16720,16730,16670,255
20250318,091100,215539555,16640,16660,16720,16640,2277
20250318,091000,177629485,16660,16650,16660,16640,759
20250318,090900,164992855,16650,16780,16830,16650,2712
20250318,090800,119676275,16810,16770,16830,16770,196
20250318,090700,116380725,16790,16750,16800,16730,585
20250318,090600,106583105,16800,16800,16800,16700,436
20250318,090500,99272025,16800,16790,16800,16680,2334
20250318,090400,60139535,16790,16710,16790,16700,720
20250318,090300,48082050,16700,16630,16800,16630,726
20250318,090200,35932140,16550,16630,16630,16520,103
20250318,090100,34221310,16620,16500,16620,16500,803
20250318,090000,20949620,16500,16400,16500,16400,1277
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193100 2251966420 16650 16650 16650 16650 2024
3 20250318 193000 2251966420 16650 16650 16650 16650 0
4 20250318 192900 2251966420 16650 16650 16650 16650 0
5 20250318 192800 2251966420 16650 16650 16650 16650 0
6 20250318 192700 2251966420 16650 16650 16650 16650 0
7 20250318 192600 2251966420 16650 16650 16650 16650 0
8 20250318 192500 2251966420 16650 16650 16650 16650 0
9 20250318 192400 2251966420 16650 16650 16650 16650 0
10 20250318 192300 2251966420 16650 16650 16650 16650 0
11 20250318 192200 2251966420 16650 16650 16650 16650 0
12 20250318 192100 2251966420 16650 16650 16650 16650 0
13 20250318 192000 2251966420 16650 16650 16650 16650 0
14 20250318 191900 2251966420 16650 16650 16650 16650 0
15 20250318 191800 2251966420 16650 16650 16650 16650 0
16 20250318 191700 2251966420 16650 16650 16650 16650 0
17 20250318 191600 2251966420 16650 16650 16650 16650 0
18 20250318 191500 2251966420 16650 16650 16650 16650 0
19 20250318 191400 2251966420 16650 16650 16650 16650 0
20 20250318 191300 2251966420 16650 16650 16650 16650 0
21 20250318 191200 2251966420 16650 16650 16650 16650 0
22 20250318 191100 2251966420 16650 16650 16650 16650 0
23 20250318 191000 2251966420 16650 16650 16650 16650 0
24 20250318 190900 2251966420 16650 16650 16650 16650 0
25 20250318 190800 2251966420 16650 16650 16650 16650 0
26 20250318 190700 2251966420 16650 16650 16650 16650 0
27 20250318 190600 2251966420 16650 16650 16650 16650 0
28 20250318 190500 2251966420 16650 16650 16650 16650 0
29 20250318 190400 2251966420 16650 16650 16650 16650 0
30 20250318 190300 2251966420 16650 16650 16650 16650 0
31 20250318 190200 2251966420 16650 16650 16650 16650 0
32 20250318 190100 2251966420 16650 16650 16650 16650 2024
33 20250318 190000 2251966420 16650 16650 16650 16650 0
34 20250318 185900 2251966420 16650 16650 16650 16650 0
35 20250318 185800 2251966420 16650 16650 16650 16650 0
36 20250318 185700 2251966420 16650 16650 16650 16650 0
37 20250318 185600 2251966420 16650 16650 16650 16650 0
38 20250318 185500 2251966420 16650 16650 16650 16650 0
39 20250318 185400 2251966420 16650 16650 16650 16650 0
40 20250318 185300 2251966420 16650 16650 16650 16650 0
41 20250318 185200 2251966420 16650 16650 16650 16650 0
42 20250318 185100 2251966420 16650 16650 16650 16650 0
43 20250318 185000 2251966420 16650 16650 16650 16650 0
44 20250318 184900 2251966420 16650 16650 16650 16650 0
45 20250318 184800 2251966420 16650 16650 16650 16650 0
46 20250318 184700 2251966420 16650 16650 16650 16650 0
47 20250318 184600 2251966420 16650 16650 16650 16650 0
48 20250318 184500 2251966420 16650 16650 16650 16650 0
49 20250318 184400 2251966420 16650 16650 16650 16650 0
50 20250318 184300 2251966420 16650 16650 16650 16650 0
51 20250318 184200 2251966420 16650 16650 16650 16650 0
52 20250318 184100 2251966420 16650 16650 16650 16650 0
53 20250318 184000 2251966420 16650 16650 16650 16650 0
54 20250318 183900 2251966420 16650 16650 16650 16650 0
55 20250318 183800 2251966420 16650 16650 16650 16650 0
56 20250318 183700 2251966420 16650 16650 16650 16650 0
57 20250318 183600 2251966420 16650 16650 16650 16650 0
58 20250318 183500 2251966420 16650 16650 16650 16650 0
59 20250318 183400 2251966420 16650 16650 16650 16650 0
60 20250318 183300 2251966420 16650 16650 16650 16650 0
61 20250318 183200 2251966420 16650 16650 16650 16650 0
62 20250318 183100 2251966420 16650 16650 16650 16650 2024
63 20250318 183000 2251966420 16650 16650 16650 16650 0
64 20250318 182900 2251966420 16650 16650 16650 16650 0
65 20250318 182800 2251966420 16650 16650 16650 16650 0
66 20250318 182700 2251966420 16650 16650 16650 16650 0
67 20250318 182600 2251966420 16650 16650 16650 16650 0
68 20250318 182500 2251966420 16650 16650 16650 16650 0
69 20250318 182400 2251966420 16650 16650 16650 16650 0
70 20250318 182300 2251966420 16650 16650 16650 16650 0
71 20250318 182200 2251966420 16650 16650 16650 16650 0
72 20250318 182100 2251966420 16650 16650 16650 16650 0
73 20250318 182000 2251966420 16650 16650 16650 16650 0
74 20250318 181900 2251966420 16650 16650 16650 16650 0
75 20250318 181800 2251966420 16650 16650 16650 16650 0
76 20250318 181700 2251966420 16650 16650 16650 16650 0
77 20250318 181600 2251966420 16650 16650 16650 16650 0
78 20250318 181500 2251966420 16650 16650 16650 16650 0
79 20250318 181400 2251966420 16650 16650 16650 16650 0
80 20250318 181300 2251966420 16650 16650 16650 16650 0
81 20250318 181200 2251966420 16650 16650 16650 16650 0
82 20250318 181100 2251966420 16650 16650 16650 16650 0
83 20250318 181000 2251966420 16650 16650 16650 16650 0
84 20250318 180900 2251966420 16650 16650 16650 16650 0
85 20250318 180800 2251966420 16650 16650 16650 16650 0
86 20250318 180700 2251966420 16650 16650 16650 16650 0
87 20250318 180600 2251966420 16650 16650 16650 16650 0
88 20250318 180500 2251966420 16650 16650 16650 16650 0
89 20250318 180400 2251966420 16650 16650 16650 16650 0
90 20250318 180300 2251966420 16650 16650 16650 16650 0
91 20250318 180200 2251966420 16650 16650 16650 16650 0
92 20250318 180100 2251966420 16650 16650 16650 16650 2024
93 20250318 180000 2251966420 16650 16650 16650 16650 0
94 20250318 175900 2251966420 16650 16650 16650 16650 0
95 20250318 175800 2251966420 16650 16650 16650 16650 0
96 20250318 175700 2251966420 16650 16650 16650 16650 0
97 20250318 175600 2251966420 16650 16650 16650 16650 0
98 20250318 175500 2251966420 16650 16650 16650 16650 0
99 20250318 175400 2251966420 16650 16650 16650 16650 0
100 20250318 175300 2251966420 16650 16650 16650 16650 0
101 20250318 175200 2251966420 16650 16650 16650 16650 0
102 20250318 175100 2251966420 16650 16650 16650 16650 0
103 20250318 175000 2251966420 16650 16650 16650 16650 0
104 20250318 174900 2251966420 16650 16650 16650 16650 0
105 20250318 174800 2251966420 16650 16650 16650 16650 0
106 20250318 174700 2251966420 16650 16650 16650 16650 0
107 20250318 174600 2251966420 16650 16650 16650 16650 0
108 20250318 174500 2251966420 16650 16650 16650 16650 0
109 20250318 174400 2251966420 16650 16650 16650 16650 0
110 20250318 174300 2251966420 16650 16650 16650 16650 0
111 20250318 174200 2251966420 16650 16650 16650 16650 0
112 20250318 174100 2251966420 16650 16650 16650 16650 0
113 20250318 174000 2251966420 16650 16650 16650 16650 0
114 20250318 173900 2251966420 16650 16650 16650 16650 0
115 20250318 173800 2251966420 16650 16650 16650 16650 0
116 20250318 173700 2251966420 16650 16650 16650 16650 0
117 20250318 173600 2251966420 16650 16650 16650 16650 0
118 20250318 173500 2251966420 16650 16650 16650 16650 0
119 20250318 173400 2251966420 16650 16650 16650 16650 0
120 20250318 173300 2251966420 16650 16650 16650 16650 0
121 20250318 173200 2251966420 16650 16650 16650 16650 0
122 20250318 173100 2251966420 16650 16650 16650 16650 2024
123 20250318 173000 2251966420 16650 16650 16650 16650 0
124 20250318 172900 2251966420 16650 16650 16650 16650 0
125 20250318 172800 2251966420 16650 16650 16650 16650 0
126 20250318 172700 2251966420 16650 16650 16650 16650 0
127 20250318 172600 2251966420 16650 16650 16650 16650 0
128 20250318 172500 2251966420 16650 16650 16650 16650 0
129 20250318 172400 2251966420 16650 16650 16650 16650 0
130 20250318 172300 2251966420 16650 16650 16650 16650 0
131 20250318 172200 2251966420 16650 16650 16650 16650 0
132 20250318 172100 2251966420 16650 16650 16650 16650 0
133 20250318 172000 2251966420 16650 16650 16650 16650 0
134 20250318 171900 2251966420 16650 16650 16650 16650 0
135 20250318 171800 2251966420 16650 16650 16650 16650 0
136 20250318 171700 2251966420 16650 16650 16650 16650 0
137 20250318 171600 2251966420 16650 16650 16650 16650 0
138 20250318 171500 2251966420 16650 16650 16650 16650 0
139 20250318 171400 2251966420 16650 16650 16650 16650 0
140 20250318 171300 2251966420 16650 16650 16650 16650 0
141 20250318 171200 2251966420 16650 16650 16650 16650 0
142 20250318 171100 2251966420 16650 16650 16650 16650 0
143 20250318 171000 2251966420 16650 16650 16650 16650 0
144 20250318 170900 2251966420 16650 16650 16650 16650 0
145 20250318 170800 2251966420 16650 16650 16650 16650 0
146 20250318 170700 2251966420 16650 16650 16650 16650 0
147 20250318 170600 2251966420 16650 16650 16650 16650 0
148 20250318 170500 2251966420 16650 16650 16650 16650 0
149 20250318 170400 2251966420 16650 16650 16650 16650 0
150 20250318 170300 2251966420 16650 16650 16650 16650 0
151 20250318 170200 2251966420 16650 16650 16650 16650 0
152 20250318 170100 2251966420 16650 16650 16650 16650 2024
153 20250318 170000 2251966420 16650 16650 16650 16650 0
154 20250318 165900 2251966420 16650 16650 16650 16650 0
155 20250318 165800 2251966420 16650 16650 16650 16650 0
156 20250318 165700 2251966420 16650 16650 16650 16650 0
157 20250318 165600 2251966420 16650 16650 16650 16650 0
158 20250318 165500 2251966420 16650 16650 16650 16650 0
159 20250318 165400 2251966420 16650 16650 16650 16650 0
160 20250318 165300 2251966420 16650 16650 16650 16650 0
161 20250318 165200 2251966420 16650 16650 16650 16650 0
162 20250318 165100 2251966420 16650 16650 16650 16650 0
163 20250318 165000 2251966420 16650 16650 16650 16650 0
164 20250318 164900 2251966420 16650 16650 16650 16650 0
165 20250318 164800 2251966420 16650 16650 16650 16650 0
166 20250318 164700 2251966420 16650 16650 16650 16650 0
167 20250318 164600 2251966420 16650 16650 16650 16650 0
168 20250318 164500 2251966420 16650 16650 16650 16650 0
169 20250318 164400 2251966420 16650 16650 16650 16650 0
170 20250318 164300 2251966420 16650 16650 16650 16650 0
171 20250318 164200 2251966420 16650 16650 16650 16650 0
172 20250318 164100 2251966420 16650 16650 16650 16650 0
173 20250318 164000 2251966420 16650 16650 16650 16650 0
174 20250318 163900 2251966420 16650 16650 16650 16650 0
175 20250318 163800 2251966420 16650 16650 16650 16650 0
176 20250318 163700 2251966420 16650 16650 16650 16650 0
177 20250318 163600 2251966420 16650 16650 16650 16650 0
178 20250318 163500 2251966420 16650 16650 16650 16650 0
179 20250318 163400 2251966420 16650 16650 16650 16650 0
180 20250318 163300 2251966420 16650 16650 16650 16650 0
181 20250318 163200 2251966420 16650 16650 16650 16650 0
182 20250318 163100 2251966420 16650 16650 16650 16650 2024
183 20250318 163000 2251966420 16650 16650 16650 16650 0
184 20250318 162900 2251966420 16650 16650 16650 16650 0
185 20250318 162800 2251966420 16650 16650 16650 16650 0
186 20250318 162700 2251966420 16650 16650 16650 16650 0
187 20250318 162600 2251966420 16650 16650 16650 16650 0
188 20250318 162500 2251966420 16650 16650 16650 16650 0
189 20250318 162400 2251966420 16650 16650 16650 16650 0
190 20250318 162300 2251966420 16650 16650 16650 16650 0
191 20250318 162200 2251966420 16650 16650 16650 16650 0
192 20250318 162100 2251966420 16650 16650 16650 16650 0
193 20250318 162000 2251966420 16650 16650 16650 16650 0
194 20250318 161900 2251966420 16650 16650 16650 16650 0
195 20250318 161800 2251966420 16650 16650 16650 16650 0
196 20250318 161700 2251966420 16650 16650 16650 16650 0
197 20250318 161600 2251966420 16650 16650 16650 16650 0
198 20250318 161500 2251966420 16650 16650 16650 16650 0
199 20250318 161400 2251966420 16650 16650 16650 16650 0
200 20250318 161300 2251966420 16650 16650 16650 16650 0
201 20250318 161200 2251966420 16650 16650 16650 16650 0
202 20250318 161100 2251966420 16650 16650 16650 16650 0
203 20250318 161000 2251966420 16650 16650 16650 16650 0
204 20250318 160900 2251966420 16650 16650 16650 16650 0
205 20250318 160800 2251966420 16650 16650 16650 16650 0
206 20250318 160700 2251966420 16650 16650 16650 16650 0
207 20250318 160600 2251966420 16650 16650 16650 16650 0
208 20250318 160500 2251966420 16650 16650 16650 16650 0
209 20250318 160400 2251966420 16650 16650 16650 16650 0
210 20250318 160300 2251966420 16650 16650 16650 16650 0
211 20250318 160200 2251966420 16650 16650 16650 16650 0
212 20250318 160100 2251966420 16650 16650 16650 16650 2024
213 20250318 160000 2251966420 16650 16650 16650 16650 0
214 20250318 155900 2251966420 16650 16650 16650 16650 0
215 20250318 155800 2251966420 16650 16650 16650 16650 0
216 20250318 155700 2251966420 16650 16650 16650 16650 0
217 20250318 155600 2251966420 16650 16650 16650 16650 0
218 20250318 155500 2251966420 16650 16650 16650 16650 0
219 20250318 155400 2251966420 16650 16650 16650 16650 0
220 20250318 155300 2251966420 16650 16650 16650 16650 0
221 20250318 155200 2251966420 16650 16650 16650 16650 0
222 20250318 155100 2251966420 16650 16650 16650 16650 0
223 20250318 155000 2251966420 16650 16650 16650 16650 0
224 20250318 154900 2251966420 16650 16650 16650 16650 0
225 20250318 154800 2251966420 16650 16650 16650 16650 0
226 20250318 154700 2251966420 16650 16650 16650 16650 0
227 20250318 154600 2251966420 16650 16650 16650 16650 0
228 20250318 154500 2251966420 16650 16650 16650 16650 0
229 20250318 154400 2251966420 16650 16650 16650 16650 0
230 20250318 154300 2251966420 16650 16650 16650 16650 0
231 20250318 154200 2251966420 16650 16650 16650 16650 0
232 20250318 154100 2251966420 16650 16650 16650 16650 0
233 20250318 154000 2251966420 16650 16650 16650 16650 0
234 20250318 153900 2251966420 16650 16650 16650 16650 0
235 20250318 153800 2251966420 16650 16650 16650 16650 0
236 20250318 153700 2251966420 16650 16650 16650 16650 0
237 20250318 153600 2251966420 16650 16650 16650 16650 0
238 20250318 153500 2251966420 16650 16650 16650 16650 0
239 20250318 153400 2251966420 16650 16650 16650 16650 0
240 20250318 153300 2251966420 16650 16650 16650 16650 0
241 20250318 153200 2251966420 16650 16650 16650 16650 0
242 20250318 153100 2251966420 16650 16650 16650 16650 2024
243 20250318 153000 2251966420 16650 16650 16650 16650 2024
244 20250318 152900 2218266820 16670 16670 16670 16670 0
245 20250318 152800 2218266820 16670 16670 16670 16670 0
246 20250318 152700 2218266820 16670 16670 16670 16670 0
247 20250318 152600 2218266820 16670 16670 16670 16670 0
248 20250318 152500 2218266820 16670 16670 16670 16670 0
249 20250318 152400 2218266820 16670 16670 16670 16670 0
250 20250318 152300 2218266820 16670 16670 16670 16670 0
251 20250318 152200 2218266820 16670 16670 16670 16670 0
252 20250318 152100 2218266820 16670 16670 16670 16670 0
253 20250318 152000 2218266820 16670 16670 16670 16670 0
254 20250318 151900 2218266820 16670 16630 16670 16630 172
255 20250318 151800 2215404340 16620 16560 16670 16560 155
256 20250318 151700 2212825410 16590 16600 16600 16560 113
257 20250318 151600 2210950180 16610 16560 16610 16560 117
258 20250318 151500 2209010530 16580 16550 16670 16520 266
259 20250318 151400 2204595070 16550 16550 16550 16550 119
260 20250318 151300 2202625620 16570 16570 16570 16570 177
261 20250318 151200 2199692730 16600 16600 16600 16580 167
262 20250318 151100 2196922010 16600 16620 16620 16600 30
263 20250318 151000 2196423930 16610 16510 16610 16510 351
264 20250318 150900 2190623070 16510 16570 16590 16510 548
265 20250318 150800 2181542150 16570 16530 16570 16510 123
266 20250318 150700 2179510610 16580 16580 16580 16520 381
267 20250318 150600 2173204240 16580 16580 16580 16580 10
268 20250318 150500 2173038440 16610 16630 16630 16610 1690
269 20250318 150400 2144966160 16630 16630 16630 16630 110
270 20250318 150300 2143136860 16620 16630 16630 16620 52
271 20250318 150200 2142272360 16630 16630 16630 16630 102
272 20250318 150100 2140576100 16630 16650 16650 16630 392
273 20250318 150000 2134049800 16650 16650 16650 16650 203
274 20250318 145900 2130669850 16650 16650 16650 16650 419
275 20250318 145800 2123693500 16650 16660 16670 16650 23
276 20250318 145700 2123310480 16660 16670 16700 16640 2056
277 20250318 145600 2088990520 16680 16660 16680 16660 288
278 20250318 145500 2084187000 16670 16670 16670 16650 217
279 20250318 145400 2080570500 16660 16670 16670 16650 220
280 20250318 145300 2076904090 16680 16670 16680 16650 161
281 20250318 145200 2074220660 16670 16690 16700 16660 217
282 20250318 145100 2070602220 16670 16660 16700 16650 369
283 20250318 145000 2064446930 16670 16650 16700 16650 973
284 20250318 144900 2048216210 16640 16660 16660 16640 274
285 20250318 144800 2043653700 16660 16660 16670 16660 196
286 20250318 144700 2040387470 16670 16660 16670 16650 205
287 20250318 144600 2036971140 16660 16640 16660 16640 214
288 20250318 144500 2033408140 16630 16610 16630 16580 779
289 20250318 144400 2020469780 16600 16600 16600 16570 488
290 20250318 144300 2012378660 16610 16610 16610 16590 173
291 20250318 144200 2009506370 16600 16600 16610 16600 120
292 20250318 144100 2007513510 16600 16600 16620 16600 131
293 20250318 144000 2005338160 16610 16620 16620 16600 253
294 20250318 143900 2001136210 16610 16620 16620 16600 104
295 20250318 143800 1999408020 16620 16630 16650 16600 446
296 20250318 143700 1991989520 16650 16630 16650 16620 386
297 20250318 143600 1985567110 16620 16620 16630 16610 97
298 20250318 143500 1983954870 16620 16620 16620 16590 121
299 20250318 143400 1981944325 16630 16630 16630 16610 212
300 20250318 143300 1978420005 16630 16640 16640 16610 271
301 20250318 143200 1973912475 16630 16580 16630 16580 209
302 20250318 143100 1970442655 16570 16560 16570 16540 803
303 20250318 143000 1957150515 16540 16490 16570 16490 676
304 20250318 142900 1945974715 16490 16470 16490 16470 105
305 20250318 142800 1944243935 16470 16430 16470 16430 171
306 20250318 142700 1941428465 16410 16400 16410 16400 45
307 20250318 142600 1940690265 16400 16440 16460 16400 246
308 20250318 142500 1936643285 16440 16410 16470 16410 167
309 20250318 142400 1933896495 16420 16420 16420 16420 25
310 20250318 142300 1933485995 16400 16400 16450 16400 364
311 20250318 142200 1927507385 16420 16420 16450 16400 183
312 20250318 142100 1924498865 16400 16400 16420 16400 132
313 20250318 142000 1922333545 16450 16470 16470 16430 1679
314 20250318 141900 1894701725 16480 16470 16480 16470 160
315 20250318 141800 1892065485 16470 16470 16470 16470 92
316 20250318 141700 1890550245 16480 16480 16480 16470 79
317 20250318 141600 1889248655 16470 16470 16470 16470 74
318 20250318 141500 1888029875 16470 16470 16470 16470 29
319 20250318 141400 1887552245 16470 16490 16490 16470 33
320 20250318 141300 1887008575 16490 16470 16490 16470 151
321 20250318 141200 1884519675 16460 16400 16460 16400 311
322 20250318 141100 1879409975 16400 16410 16430 16400 253
323 20250318 141000 1875255390 16400 16410 16410 16400 36
324 20250318 140900 1874664970 16430 16400 16430 16400 1218
325 20250318 140800 1854666190 16410 16420 16460 16405 335
326 20250318 140700 1849159190 16410 16400 16490 16400 137
327 20250318 140600 1846907270 16390 16490 16490 16390 1957
328 20250318 140500 1814714410 16490 16490 16540 16490 30
329 20250318 140400 1814219660 16550 16550 16570 16460 1545
330 20250318 140300 1788678960 16550 16460 16570 16460 676
331 20250318 140200 1777520780 16490 16420 16500 16420 1423
332 20250318 140100 1754089470 16420 16420 16440 16400 268
333 20250318 140000 1749689370 16420 16380 16420 16380 441
334 20250318 135900 1742458160 16390 16350 16390 16350 271
335 20250318 135800 1738021630 16340 16350 16350 16340 30
336 20250318 135700 1737531160 16340 16350 16350 16340 126
337 20250318 135600 1735471960 16340 16350 16350 16340 26
338 20250318 135500 1735046880 16340 16340 16350 16340 68
339 20250318 135400 1733935370 16340 16340 16350 16340 103
340 20250318 135300 1732252140 16330 16330 16330 16330 148
341 20250318 135200 1729835300 16330 16320 16330 16320 233
342 20250318 135100 1726032105 16330 16320 16330 16320 60
343 20250318 135000 1725052575 16320 16310 16330 16310 93
344 20250318 134900 1723534635 16290 16280 16310 16280 167
345 20250318 134800 1720813415 16280 16280 16290 16270 35
346 20250318 134700 1720243755 16280 16270 16280 16270 94
347 20250318 134600 1718713580 16270 16270 16280 16270 150
348 20250318 134500 1716272860 16270 16300 16300 16270 242
349 20250318 134400 1712331100 16300 16270 16320 16270 1679
350 20250318 134300 1684980000 16260 16260 16290 16260 59
351 20250318 134200 1684019510 16300 16280 16300 16270 488
352 20250318 134100 1676078540 16270 16270 16280 16270 64
353 20250318 134000 1675036900 16270 16270 16290 16270 120
354 20250318 133900 1673084020 16300 16270 16300 16270 133
355 20250318 133800 1670917520 16270 16270 16280 16270 54
356 20250318 133700 1670038660 16270 16280 16280 16270 38
357 20250318 133600 1669420090 16290 16270 16290 16270 88
358 20250318 133500 1667987260 16270 16280 16280 16260 132
359 20250318 133400 1665839295 16270 16260 16270 16260 79
360 20250318 133300 1664554725 16260 16260 16270 16260 114
361 20250318 133200 1662700695 16260 16270 16280 16260 107
362 20250318 133100 1660959925 16270 16280 16290 16270 83
363 20250318 133000 1659608855 16290 16280 16300 16280 167
364 20250318 132900 1656888625 16300 16210 16300 16190 402
365 20250318 132800 1650349955 16220 16210 16230 16150 374
366 20250318 132700 1644301635 16260 16170 16260 16160 278
367 20250318 132600 1639788465 16170 16170 16200 16170 81
368 20250318 132500 1638477585 16170 16150 16180 16140 211
369 20250318 132400 1635067295 16120 16130 16160 16120 59
370 20250318 132300 1634114985 16130 16130 16130 16120 163
371 20250318 132200 1631486445 16130 16120 16130 16120 39
372 20250318 132100 1630857645 16120 16110 16120 16100 141
373 20250318 132000 1628585555 16110 16130 16150 16110 167
374 20250318 131900 1625893265 16130 16140 16150 16120 650
375 20250318 131800 1615410935 16130 16150 16190 16130 84
376 20250318 131700 1614053315 16130 16130 16190 16120 73
377 20250318 131600 1612873445 16100 16100 16130 16100 107
378 20250318 131500 1611149965 16120 16100 16120 16100 77
379 20250318 131400 1609909325 16100 16100 16100 16100 105
380 20250318 131300 1608218825 16090 16090 16090 16070 160
381 20250318 131200 1605644605 16090 16090 16090 16090 34
382 20250318 131100 1605097545 16090 16100 16140 16080 133
383 20250318 131000 1602954995 16070 16070 16070 16070 42
384 20250318 130900 1602280055 16070 16080 16090 16070 63
385 20250318 130800 1601266960 16080 16070 16080 16070 81
386 20250318 130700 1599965220 16070 16070 16070 16070 14
387 20250318 130600 1599740240 16090 16090 16090 16070 79
388 20250318 130500 1598469490 16070 16060 16090 16050 98
389 20250318 130400 1596893860 16070 16050 16070 16050 90
390 20250318 130300 1595449160 16080 16120 16120 16050 1094
391 20250318 130200 1577879760 16080 16110 16130 16060 3538
392 20250318 130100 1521001700 16100 16110 16170 16100 139
393 20250318 130000 1518761000 16100 16090 16170 16090 58
394 20250318 125900 1517826070 16080 16170 16170 16080 91
395 20250318 125800 1516360090 16120 16090 16240 16090 158
396 20250318 125700 1513808600 16090 16080 16100 16080 31
397 20250318 125600 1513309990 16070 16090 16100 16070 97
398 20250318 125500 1511750650 16080 16070 16080 16060 79
399 20250318 125400 1510481060 16060 16070 16070 16060 88
400 20250318 125300 1509067110 16130 16070 16130 16070 29
401 20250318 125200 1508600030 16070 16120 16130 16060 173
402 20250318 125100 1505820100 16070 16070 16180 16070 157
403 20250318 125000 1503291620 16060 16060 16060 16060 7
404 20250318 124900 1503179200 16240 16060 16240 16040 282
405 20250318 124800 1498626180 16050 16050 16050 16050 413
406 20250318 124700 1491997530 16050 16070 16070 16050 210
407 20250318 124600 1488624030 16070 16070 16070 16070 30
408 20250318 124500 1488141930 16080 16070 16080 16070 41
409 20250318 124400 1487482910 16070 16080 16090 16070 84
410 20250318 124300 1486132300 16080 16090 16090 16080 19
411 20250318 124200 1485826730 16090 16110 16110 16090 82
412 20250318 124100 1484506200 16110 16120 16120 16110 723
413 20250318 124000 1472851990 16120 16130 16130 16120 19
414 20250318 123900 1472545550 16130 16140 16140 16130 105
415 20250318 123800 1470850920 16130 16140 16140 16130 5
416 20250318 123700 1470770250 16120 16120 16130 16120 129
417 20250318 123600 1468690380 16120 16120 16130 16120 59
418 20250318 123500 1467738960 16120 16110 16120 16110 96
419 20250318 123400 1466192030 16110 16110 16110 16110 45
420 20250318 123300 1465467080 16130 16130 16140 16130 20
421 20250318 123200 1465144440 16110 16130 16140 16110 170
422 20250318 123100 1462403820 16130 16110 16130 16110 79
423 20250318 123000 1461130620 16110 16120 16120 16090 118
424 20250318 122900 1459230630 16130 16140 16140 16090 361
425 20250318 122800 1453415980 16130 16120 16130 16090 103
426 20250318 122700 1451757150 16120 16150 16150 16110 170
427 20250318 122600 1449013790 16150 16150 16150 16150 6
428 20250318 122500 1448916890 16150 16180 16250 16140 705
429 20250318 122400 1437470850 16170 16190 16240 16170 106
430 20250318 122300 1435755030 16240 16120 16240 16120 772
431 20250318 122200 1423263960 16130 16140 16160 16130 133
432 20250318 122100 1421115710 16140 16080 16140 16080 26
433 20250318 122000 1420696840 16080 16060 16140 16060 198
434 20250318 121900 1417510730 16060 16060 16080 16060 20
435 20250318 121800 1417189490 16070 16050 16070 16050 210
436 20250318 121700 1413817750 16060 16040 16060 16030 432
437 20250318 121600 1406880620 16040 16040 16040 16040 89
438 20250318 121500 1405453060 16040 16050 16050 16040 381
439 20250318 121400 1399338700 16060 16050 16060 16050 119
440 20250318 121300 1397427690 16040 16050 16050 16040 139
441 20250318 121200 1395198000 16050 16050 16050 16050 132
442 20250318 121100 1393079400 16040 16050 16060 16040 2049
443 20250318 121000 1360192870 16050 16060 16060 16050 112
444 20250318 120900 1358394750 16060 16070 16080 16060 79
445 20250318 120800 1357125000 16060 16070 16070 16050 102
446 20250318 120700 1355486640 16070 16070 16070 16070 25
447 20250318 120600 1355084890 16070 16070 16070 16050 299
448 20250318 120500 1350280870 16070 16060 16070 16060 23
449 20250318 120400 1349911470 16050 16040 16050 16040 373
450 20250318 120300 1343924850 16060 16070 16080 16040 298
451 20250318 120200 1339138550 16070 16040 16070 16040 48
452 20250318 120100 1338368200 16040 16090 16090 16040 81
453 20250318 120000 1337066880 16090 16090 16100 16080 9
454 20250318 115900 1336922080 16080 16070 16080 16070 83
455 20250318 115800 1335587830 16070 16080 16080 16070 37
456 20250318 115700 1334992920 16080 16040 16080 16040 13
457 20250318 115600 1334784030 16070 16070 16070 16030 102
458 20250318 115500 1333148700 16030 16030 16100 16030 106
459 20250318 115400 1331448880 16030 16030 16060 16030 49
460 20250318 115300 1330663290 16020 16030 16050 16020 159
461 20250318 115200 1328114730 16030 16020 16030 16020 145
462 20250318 115100 1325791460 16020 16060 16060 16020 116
463 20250318 115000 1323929410 16060 16090 16100 16060 62
464 20250318 114900 1322931360 16100 16020 16100 16020 195
465 20250318 114800 1319802270 16020 16020 16020 16020 20
466 20250318 114700 1319481870 16020 16030 16030 16020 332
467 20250318 114600 1314162000 16040 16030 16040 16030 203
468 20250318 114500 1310907750 16030 16030 16030 16020 235
469 20250318 114400 1307141460 16040 16040 16040 16030 88
470 20250318 114300 1305730240 16040 16050 16050 16030 438
471 20250318 114200 1298703890 16050 16060 16060 16050 58
472 20250318 114100 1297772770 16060 16060 16060 16060 83
473 20250318 114000 1296439790 16060 16060 16060 16060 219
474 20250318 113900 1292922650 16060 16090 16090 16060 392
475 20250318 113800 1286621120 16100 16110 16110 16100 415
476 20250318 113700 1279938020 16100 16110 16110 16100 150
477 20250318 113600 1277521740 16110 16100 16110 16100 44
478 20250318 113500 1276813010 16100 16100 16100 16100 265
479 20250318 113400 1272546510 16100 16120 16120 16100 198
480 20250318 113300 1269357910 16120 16120 16120 16120 20
481 20250318 113200 1269035510 16120 16130 16130 16120 446
482 20250318 113100 1261841610 16140 16120 16140 16120 104
483 20250318 113000 1260164240 16120 16120 16120 16100 740
484 20250318 112900 1248239880 16120 16120 16130 16120 92
485 20250318 112800 1246756610 16120 16125 16125 16120 24
486 20250318 112700 1246369675 16125 16120 16125 16115 126
487 20250318 112600 1244338610 16120 16115 16120 16110 246
488 20250318 112500 1240374255 16115 16120 16120 16110 404
489 20250318 112400 1233862120 16125 16140 16140 16120 361
490 20250318 112300 1228039765 16140 16150 16150 16140 629
491 20250318 112200 1217884785 16160 16200 16200 16160 782
492 20250318 112100 1205236285 16190 16190 16250 16190 69
493 20250318 112000 1204117435 16190 16180 16190 16180 108
494 20250318 111900 1202369855 16190 16180 16190 16180 1130
495 20250318 111800 1184086225 16180 16180 16180 16180 104
496 20250318 111700 1182403505 16180 16190 16190 16180 620
497 20250318 111600 1172369405 16200 16200 16200 16200 43
498 20250318 111500 1171672805 16200 16200 16200 16200 7
499 20250318 111400 1171559405 16200 16240 16240 16200 442
500 20250318 111300 1164381445 16240 16250 16250 16240 13
501 20250318 111200 1164170265 16240 16250 16250 16240 76
502 20250318 111100 1162935795 16240 16250 16250 16240 92
503 20250318 111000 1161441195 16250 16240 16250 16240 138
504 20250318 110900 1159198945 16240 16240 16240 16240 0
505 20250318 110800 1159198945 16240 16200 16240 16190 363
506 20250318 110700 1153318795 16200 16220 16240 16200 16
507 20250318 110600 1153059295 16240 16260 16260 16200 1207
508 20250318 110500 1133480585 16300 16310 16310 16300 232
509 20250318 110400 1129698715 16320 16320 16320 16320 250
510 20250318 110300 1125618715 16330 16330 16330 16330 10
511 20250318 110200 1125455415 16330 16330 16330 16330 10
512 20250318 110100 1125292115 16330 16330 16330 16330 27
513 20250318 110000 1124851205 16330 16320 16330 16320 10
514 20250318 105900 1124687955 16330 16330 16400 16320 79
515 20250318 105800 1123394975 16350 16310 16350 16310 52
516 20250318 105700 1122545405 16310 16250 16310 16250 458
517 20250318 105600 1115084315 16240 16240 16240 16230 112
518 20250318 105500 1113266505 16230 16260 16260 16220 214
519 20250318 105400 1109793105 16250 16220 16250 16220 853
520 20250318 105300 1095932095 16220 16230 16230 16210 40
521 20250318 105200 1095283315 16240 16240 16240 16240 5
522 20250318 105100 1095202115 16250 16280 16290 16240 132
523 20250318 105000 1093057625 16290 16210 16290 16180 263
524 20250318 104900 1088796085 16210 16210 16220 16180 223
525 20250318 104800 1085183095 16240 16270 16270 16210 735
526 20250318 104700 1073252425 16260 16300 16300 16210 3523
527 20250318 104600 1015883605 16310 16340 16340 16310 1483
528 20250318 104500 991672595 16340 16360 16360 16340 1057
529 20250318 104400 974392165 16360 16360 16360 16360 0
530 20250318 104300 974392165 16360 16360 16360 16360 251
531 20250318 104200 970285805 16380 16360 16380 16360 38
532 20250318 104100 969663505 16360 16370 16370 16360 15
533 20250318 104000 969418055 16370 16360 16370 16360 269
534 20250318 103900 965016655 16370 16370 16370 16370 6
535 20250318 103800 964918435 16370 16370 16370 16370 23
536 20250318 103700 964541925 16380 16380 16380 16380 10
537 20250318 103600 964378125 16370 16370 16370 16370 63
538 20250318 103500 963346815 16370 16360 16370 16360 42
539 20250318 103400 962659495 16360 16360 16360 16360 50
540 20250318 103300 961841495 16380 16370 16380 16360 265
541 20250318 103200 957504255 16400 16380 16400 16370 39
542 20250318 103100 956865605 16370 16370 16370 16370 0
543 20250318 103000 956865605 16370 16450 16470 16370 443
544 20250318 102900 949606395 16450 16400 16450 16370 726
545 20250318 102800 937714165 16400 16390 16400 16390 62
546 20250318 102700 936697895 16390 16390 16390 16390 0
547 20250318 102600 936697895 16390 16380 16390 16380 493
548 20250318 102500 928622535 16370 16390 16390 16370 723
549 20250318 102400 916784915 16390 16400 16450 16390 277
550 20250318 102300 912243495 16400 16390 16410 16390 660
551 20250318 102200 901414085 16400 16410 16410 16400 129
552 20250318 102100 899298055 16450 16460 16460 16430 119
553 20250318 102000 897340505 16450 16450 16450 16450 42
554 20250318 101900 896649605 16460 16480 16570 16460 735
555 20250318 101800 884533425 16480 16480 16490 16480 143
556 20250318 101700 882176565 16480 16480 16480 16480 0
557 20250318 101600 882176565 16480 16450 16480 16450 23
558 20250318 101500 881797645 16450 16450 16460 16450 102
559 20250318 101400 880118755 16470 16450 16470 16450 29
560 20250318 101300 879641605 16460 16460 16460 16460 0
561 20250318 101200 879641605 16460 16400 16490 16400 94
562 20250318 101100 878095725 16420 16380 16420 16380 185
563 20250318 101000 875063765 16370 16380 16380 16370 136
564 20250318 100900 872836305 16380 16410 16410 16370 485
565 20250318 100800 864892765 16420 16420 16420 16420 0
566 20250318 100700 864892765 16420 16420 16420 16420 11
567 20250318 100600 864712145 16410 16360 16410 16360 216
568 20250318 100500 861171965 16360 16470 16470 16350 4271
569 20250318 100400 791107905 16470 16480 16480 16470 34
570 20250318 100300 790547905 16480 16520 16520 16480 438
571 20250318 100200 783326605 16600 16550 16600 16540 502
572 20250318 100100 775011925 16560 16670 16670 16560 842
573 20250318 100000 760993325 16670 16680 16680 16550 568
574 20250318 095900 751585345 16680 16630 16680 16550 143
575 20250318 095800 749205305 16530 16660 16660 16530 122
576 20250318 095700 747187395 16540 16455 16700 16455 2267
577 20250318 095600 709627180 16460 16460 16490 16450 140
578 20250318 095500 707321080 16460 16440 16470 16440 332
579 20250318 095400 701859640 16430 16430 16430 16430 0
580 20250318 095300 701859640 16430 16440 16440 16430 592
581 20250318 095200 692129680 16440 16450 16460 16440 286
582 20250318 095100 687424390 16460 16480 16480 16460 328
583 20250318 095000 682022400 16500 16500 16500 16500 22
584 20250318 094900 681659400 16480 16480 16480 16480 24
585 20250318 094800 681263880 16470 16490 16490 16470 189
586 20250318 094700 678150730 16500 16490 16500 16470 4
587 20250318 094600 678084780 16470 16430 16480 16430 70
588 20250318 094500 676933790 16430 16450 16490 16430 233
589 20250318 094400 673104260 16450 16420 16460 16420 256
590 20250318 094300 668898040 16490 16420 16490 16410 661
591 20250318 094200 658049230 16410 16440 16500 16410 1515
592 20250318 094100 633164400 16430 16430 16440 16430 2159
593 20250318 094000 597691920 16440 16500 16500 16430 1422
594 20250318 093900 574288290 16500 16500 16510 16500 475
595 20250318 093800 566448930 16500 16510 16510 16500 151
596 20250318 093700 563957110 16510 16510 16510 16505 303
597 20250318 093600 558954585 16510 16485 16520 16480 188
598 20250318 093500 555852645 16475 16460 16490 16460 523
599 20250318 093400 547240180 16460 16480 16490 16450 882
600 20250318 093300 532722950 16480 16510 16510 16480 756
601 20250318 093200 520253180 16510 16510 16515 16510 376
602 20250318 093100 514045360 16520 16520 16530 16520 487
603 20250318 093000 506000040 16530 16550 16560 16530 377
604 20250318 092900 499766320 16550 16570 16570 16550 1193
605 20250318 092800 480010480 16570 16570 16580 16570 220
606 20250318 092700 476363650 16560 16610 16610 16550 1254
607 20250318 092600 455574260 16620 16615 16620 16610 180
608 20250318 092500 452584245 16615 16710 16710 16610 3595
609 20250318 092400 392740235 16720 16750 16750 16720 198
610 20250318 092300 389427875 16740 16840 16870 16730 2993
611 20250318 092200 339097715 16850 16850 16850 16830 355
612 20250318 092100 333118395 16850 16810 16850 16810 1681
613 20250318 092000 304813955 16780 16840 16840 16780 187
614 20250318 091900 301672605 16840 16710 16840 16700 3435
615 20250318 091800 243980955 16700 16710 16720 16700 295
616 20250318 091700 239052645 16710 16700 16750 16700 138
617 20250318 091600 236744615 16730 16750 16750 16710 430
618 20250318 091500 229551885 16770 16760 16780 16730 223
619 20250318 091400 225815405 16770 16740 16780 16740 147
620 20250318 091300 223349695 16750 16710 16750 16690 212
621 20250318 091200 219803275 16680 16720 16730 16670 255
622 20250318 091100 215539555 16640 16660 16720 16640 2277
623 20250318 091000 177629485 16660 16650 16660 16640 759
624 20250318 090900 164992855 16650 16780 16830 16650 2712
625 20250318 090800 119676275 16810 16770 16830 16770 196
626 20250318 090700 116380725 16790 16750 16800 16730 585
627 20250318 090600 106583105 16800 16800 16800 16700 436
628 20250318 090500 99272025 16800 16790 16800 16680 2334
629 20250318 090400 60139535 16790 16710 16790 16700 720
630 20250318 090300 48082050 16700 16630 16800 16630 726
631 20250318 090200 35932140 16550 16630 16630 16520 103
632 20250318 090100 34221310 16620 16500 16620 16500 803
633 20250318 090000 20949620 16500 16400 16500 16400 1277

1
044490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,18706,20007381,296490100,317116988850,0.09
20250313,18706,20007381,286201800,306112929300,0.09
20250312,19128,20007381,279077520,291907688790,0.10
20250311,19128,20007381,267792000,280103334000,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 18706 20007381 296490100 317116988850 0.09
3 20250313 18706 20007381 286201800 306112929300 0.09
4 20250312 19128 20007381 279077520 291907688790 0.10
5 20250311 19128 20007381 267792000 280103334000 0.10