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

637
050960/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193500,1036302795,17100,17100,17100,17100,1280
20250318,193400,1036302795,17100,17100,17100,17100,0
20250318,193300,1036302795,17100,17100,17100,17100,0
20250318,193200,1036302795,17100,17100,17100,17100,0
20250318,193100,1036302795,17100,17100,17100,17100,0
20250318,193000,1036302795,17100,17100,17100,17100,0
20250318,192900,1036302795,17100,17100,17100,17100,0
20250318,192800,1036302795,17100,17100,17100,17100,0
20250318,192700,1036302795,17100,17100,17100,17100,0
20250318,192600,1036302795,17100,17100,17100,17100,0
20250318,192500,1036302795,17100,17100,17100,17100,0
20250318,192400,1036302795,17100,17100,17100,17100,0
20250318,192300,1036302795,17100,17100,17100,17100,0
20250318,192200,1036302795,17100,17100,17100,17100,0
20250318,192100,1036302795,17100,17100,17100,17100,0
20250318,192000,1036302795,17100,17100,17100,17100,0
20250318,191900,1036302795,17100,17100,17100,17100,0
20250318,191800,1036302795,17100,17100,17100,17100,0
20250318,191700,1036302795,17100,17100,17100,17100,0
20250318,191600,1036302795,17100,17100,17100,17100,0
20250318,191500,1036302795,17100,17100,17100,17100,0
20250318,191400,1036302795,17100,17100,17100,17100,0
20250318,191300,1036302795,17100,17100,17100,17100,0
20250318,191200,1036302795,17100,17100,17100,17100,0
20250318,191100,1036302795,17100,17100,17100,17100,0
20250318,191000,1036302795,17100,17100,17100,17100,0
20250318,190900,1036302795,17100,17100,17100,17100,0
20250318,190800,1036302795,17100,17100,17100,17100,0
20250318,190700,1036302795,17100,17100,17100,17100,0
20250318,190600,1036302795,17100,17100,17100,17100,0
20250318,190500,1036302795,17100,17100,17100,17100,1280
20250318,190400,1036302795,17100,17100,17100,17100,0
20250318,190300,1036302795,17100,17100,17100,17100,0
20250318,190200,1036302795,17100,17100,17100,17100,0
20250318,190100,1036302795,17100,17100,17100,17100,0
20250318,190000,1036302795,17100,17100,17100,17100,0
20250318,185900,1036302795,17100,17100,17100,17100,0
20250318,185800,1036302795,17100,17100,17100,17100,0
20250318,185700,1036302795,17100,17100,17100,17100,0
20250318,185600,1036302795,17100,17100,17100,17100,0
20250318,185500,1036302795,17100,17100,17100,17100,0
20250318,185400,1036302795,17100,17100,17100,17100,0
20250318,185300,1036302795,17100,17100,17100,17100,0
20250318,185200,1036302795,17100,17100,17100,17100,0
20250318,185100,1036302795,17100,17100,17100,17100,0
20250318,185000,1036302795,17100,17100,17100,17100,0
20250318,184900,1036302795,17100,17100,17100,17100,0
20250318,184800,1036302795,17100,17100,17100,17100,0
20250318,184700,1036302795,17100,17100,17100,17100,0
20250318,184600,1036302795,17100,17100,17100,17100,0
20250318,184500,1036302795,17100,17100,17100,17100,0
20250318,184400,1036302795,17100,17100,17100,17100,0
20250318,184300,1036302795,17100,17100,17100,17100,0
20250318,184200,1036302795,17100,17100,17100,17100,0
20250318,184100,1036302795,17100,17100,17100,17100,0
20250318,184000,1036302795,17100,17100,17100,17100,0
20250318,183900,1036302795,17100,17100,17100,17100,0
20250318,183800,1036302795,17100,17100,17100,17100,0
20250318,183700,1036302795,17100,17100,17100,17100,0
20250318,183600,1036302795,17100,17100,17100,17100,0
20250318,183500,1036302795,17100,17100,17100,17100,1280
20250318,183400,1036302795,17100,17100,17100,17100,0
20250318,183300,1036302795,17100,17100,17100,17100,0
20250318,183200,1036302795,17100,17100,17100,17100,0
20250318,183100,1036302795,17100,17100,17100,17100,0
20250318,183000,1036302795,17100,17100,17100,17100,0
20250318,182900,1036302795,17100,17100,17100,17100,0
20250318,182800,1036302795,17100,17100,17100,17100,0
20250318,182700,1036302795,17100,17100,17100,17100,0
20250318,182600,1036302795,17100,17100,17100,17100,0
20250318,182500,1036302795,17100,17100,17100,17100,0
20250318,182400,1036302795,17100,17100,17100,17100,0
20250318,182300,1036302795,17100,17100,17100,17100,0
20250318,182200,1036302795,17100,17100,17100,17100,0
20250318,182100,1036302795,17100,17100,17100,17100,0
20250318,182000,1036302795,17100,17100,17100,17100,0
20250318,181900,1036302795,17100,17100,17100,17100,0
20250318,181800,1036302795,17100,17100,17100,17100,0
20250318,181700,1036302795,17100,17100,17100,17100,0
20250318,181600,1036302795,17100,17100,17100,17100,0
20250318,181500,1036302795,17100,17100,17100,17100,0
20250318,181400,1036302795,17100,17100,17100,17100,0
20250318,181300,1036302795,17100,17100,17100,17100,0
20250318,181200,1036302795,17100,17100,17100,17100,0
20250318,181100,1036302795,17100,17100,17100,17100,0
20250318,181000,1036302795,17100,17100,17100,17100,0
20250318,180900,1036302795,17100,17100,17100,17100,0
20250318,180800,1036302795,17100,17100,17100,17100,0
20250318,180700,1036302795,17100,17100,17100,17100,0
20250318,180600,1036302795,17100,17100,17100,17100,0
20250318,180500,1036302795,17100,17100,17100,17100,1280
20250318,180400,1036302795,17100,17100,17100,17100,0
20250318,180300,1036302795,17100,17100,17100,17100,0
20250318,180200,1036302795,17100,17100,17100,17100,0
20250318,180100,1036302795,17100,17100,17100,17100,0
20250318,180000,1036302795,17100,17100,17100,17100,0
20250318,175900,1036302795,17100,17100,17100,17100,0
20250318,175800,1036302795,17100,17100,17100,17100,0
20250318,175700,1036302795,17100,17100,17100,17100,0
20250318,175600,1036302795,17100,17100,17100,17100,0
20250318,175500,1036302795,17100,17100,17100,17100,0
20250318,175400,1036302795,17100,17100,17100,17100,0
20250318,175300,1036302795,17100,17100,17100,17100,0
20250318,175200,1036302795,17100,17100,17100,17100,0
20250318,175100,1036302795,17100,17100,17100,17100,0
20250318,175000,1036302795,17100,17100,17100,17100,0
20250318,174900,1036302795,17100,17100,17100,17100,0
20250318,174800,1036302795,17100,17100,17100,17100,0
20250318,174700,1036302795,17100,17100,17100,17100,0
20250318,174600,1036302795,17100,17100,17100,17100,0
20250318,174500,1036302795,17100,17100,17100,17100,0
20250318,174400,1036302795,17100,17100,17100,17100,0
20250318,174300,1036302795,17100,17100,17100,17100,0
20250318,174200,1036302795,17100,17100,17100,17100,0
20250318,174100,1036302795,17100,17100,17100,17100,0
20250318,174000,1036302795,17100,17100,17100,17100,0
20250318,173900,1036302795,17100,17100,17100,17100,0
20250318,173800,1036302795,17100,17100,17100,17100,0
20250318,173700,1036302795,17100,17100,17100,17100,0
20250318,173600,1036302795,17100,17100,17100,17100,0
20250318,173500,1036302795,17100,17100,17100,17100,1280
20250318,173400,1036302795,17100,17100,17100,17100,0
20250318,173300,1036302795,17100,17100,17100,17100,0
20250318,173200,1036302795,17100,17100,17100,17100,0
20250318,173100,1036302795,17100,17100,17100,17100,0
20250318,173000,1036302795,17100,17100,17100,17100,0
20250318,172900,1036302795,17100,17100,17100,17100,0
20250318,172800,1036302795,17100,17100,17100,17100,0
20250318,172700,1036302795,17100,17100,17100,17100,0
20250318,172600,1036302795,17100,17100,17100,17100,0
20250318,172500,1036302795,17100,17100,17100,17100,0
20250318,172400,1036302795,17100,17100,17100,17100,0
20250318,172300,1036302795,17100,17100,17100,17100,0
20250318,172200,1036302795,17100,17100,17100,17100,0
20250318,172100,1036302795,17100,17100,17100,17100,0
20250318,172000,1036302795,17100,17100,17100,17100,0
20250318,171900,1036302795,17100,17100,17100,17100,0
20250318,171800,1036302795,17100,17100,17100,17100,0
20250318,171700,1036302795,17100,17100,17100,17100,0
20250318,171600,1036302795,17100,17100,17100,17100,0
20250318,171500,1036302795,17100,17100,17100,17100,0
20250318,171400,1036302795,17100,17100,17100,17100,0
20250318,171300,1036302795,17100,17100,17100,17100,0
20250318,171200,1036302795,17100,17100,17100,17100,0
20250318,171100,1036302795,17100,17100,17100,17100,0
20250318,171000,1036302795,17100,17100,17100,17100,0
20250318,170900,1036302795,17100,17100,17100,17100,0
20250318,170800,1036302795,17100,17100,17100,17100,0
20250318,170700,1036302795,17100,17100,17100,17100,0
20250318,170600,1036302795,17100,17100,17100,17100,0
20250318,170500,1036302795,17100,17100,17100,17100,1280
20250318,170400,1036302795,17100,17100,17100,17100,0
20250318,170300,1036302795,17100,17100,17100,17100,0
20250318,170200,1036302795,17100,17100,17100,17100,0
20250318,170100,1036302795,17100,17100,17100,17100,0
20250318,170000,1036302795,17100,17100,17100,17100,0
20250318,165900,1036302795,17100,17100,17100,17100,0
20250318,165800,1036302795,17100,17100,17100,17100,0
20250318,165700,1036302795,17100,17100,17100,17100,0
20250318,165600,1036302795,17100,17100,17100,17100,0
20250318,165500,1036302795,17100,17100,17100,17100,0
20250318,165400,1036302795,17100,17100,17100,17100,0
20250318,165300,1036302795,17100,17100,17100,17100,0
20250318,165200,1036302795,17100,17100,17100,17100,0
20250318,165100,1036302795,17100,17100,17100,17100,0
20250318,165000,1036302795,17100,17100,17100,17100,0
20250318,164900,1036302795,17100,17100,17100,17100,0
20250318,164800,1036302795,17100,17100,17100,17100,0
20250318,164700,1036302795,17100,17100,17100,17100,0
20250318,164600,1036302795,17100,17100,17100,17100,0
20250318,164500,1036302795,17100,17100,17100,17100,0
20250318,164400,1036302795,17100,17100,17100,17100,0
20250318,164300,1036302795,17100,17100,17100,17100,0
20250318,164200,1036302795,17100,17100,17100,17100,0
20250318,164100,1036302795,17100,17100,17100,17100,0
20250318,164000,1036302795,17100,17100,17100,17100,0
20250318,163900,1036302795,17100,17100,17100,17100,0
20250318,163800,1036302795,17100,17100,17100,17100,0
20250318,163700,1036302795,17100,17100,17100,17100,0
20250318,163600,1036302795,17100,17100,17100,17100,0
20250318,163500,1036302795,17100,17100,17100,17100,1280
20250318,163400,1036302795,17100,17100,17100,17100,0
20250318,163300,1036302795,17100,17100,17100,17100,0
20250318,163200,1036302795,17100,17100,17100,17100,0
20250318,163100,1036302795,17100,17100,17100,17100,0
20250318,163000,1036302795,17100,17100,17100,17100,0
20250318,162900,1036302795,17100,17100,17100,17100,0
20250318,162800,1036302795,17100,17100,17100,17100,0
20250318,162700,1036302795,17100,17100,17100,17100,0
20250318,162600,1036302795,17100,17100,17100,17100,0
20250318,162500,1036302795,17100,17100,17100,17100,0
20250318,162400,1036302795,17100,17100,17100,17100,0
20250318,162300,1036302795,17100,17100,17100,17100,0
20250318,162200,1036302795,17100,17100,17100,17100,0
20250318,162100,1036302795,17100,17100,17100,17100,0
20250318,162000,1036302795,17100,17100,17100,17100,0
20250318,161900,1036302795,17100,17100,17100,17100,0
20250318,161800,1036302795,17100,17100,17100,17100,0
20250318,161700,1036302795,17100,17100,17100,17100,0
20250318,161600,1036302795,17100,17100,17100,17100,0
20250318,161500,1036302795,17100,17100,17100,17100,0
20250318,161400,1036302795,17100,17100,17100,17100,0
20250318,161300,1036302795,17100,17100,17100,17100,0
20250318,161200,1036302795,17100,17100,17100,17100,0
20250318,161100,1036302795,17100,17100,17100,17100,0
20250318,161000,1036302795,17100,17100,17100,17100,0
20250318,160900,1036302795,17100,17100,17100,17100,0
20250318,160800,1036302795,17100,17100,17100,17100,0
20250318,160700,1036302795,17100,17100,17100,17100,0
20250318,160600,1036302795,17100,17100,17100,17100,0
20250318,160500,1036302795,17100,17100,17100,17100,1280
20250318,160400,1036302795,17100,17100,17100,17100,0
20250318,160300,1036302795,17100,17100,17100,17100,0
20250318,160200,1036302795,17100,17100,17100,17100,0
20250318,160100,1036302795,17100,17100,17100,17100,0
20250318,160000,1036302795,17100,17100,17100,17100,0
20250318,155900,1036302795,17100,17100,17100,17100,0
20250318,155800,1036302795,17100,17100,17100,17100,0
20250318,155700,1036302795,17100,17100,17100,17100,0
20250318,155600,1036302795,17100,17100,17100,17100,0
20250318,155500,1036302795,17100,17100,17100,17100,0
20250318,155400,1036302795,17100,17100,17100,17100,0
20250318,155300,1036302795,17100,17100,17100,17100,0
20250318,155200,1036302795,17100,17100,17100,17100,0
20250318,155100,1036302795,17100,17100,17100,17100,0
20250318,155000,1036302795,17100,17100,17100,17100,0
20250318,154900,1036302795,17100,17100,17100,17100,0
20250318,154800,1036302795,17100,17100,17100,17100,0
20250318,154700,1036302795,17100,17100,17100,17100,0
20250318,154600,1036302795,17100,17100,17100,17100,0
20250318,154500,1036302795,17100,17100,17100,17100,0
20250318,154400,1036302795,17100,17100,17100,17100,0
20250318,154300,1036302795,17100,17100,17100,17100,0
20250318,154200,1036302795,17100,17100,17100,17100,0
20250318,154100,1036302795,17100,17100,17100,17100,0
20250318,154000,1036302795,17100,17100,17100,17100,0
20250318,153900,1036302795,17100,17100,17100,17100,0
20250318,153800,1036302795,17100,17100,17100,17100,0
20250318,153700,1036302795,17100,17100,17100,17100,0
20250318,153600,1036302795,17100,17100,17100,17100,0
20250318,153500,1036302795,17100,17100,17100,17100,1280
20250318,153400,1036302795,17100,17100,17100,17100,0
20250318,153300,1036302795,17100,17100,17100,17100,0
20250318,153200,1036302795,17100,17100,17100,17100,0
20250318,153100,1036302795,17100,17100,17100,17100,0
20250318,153000,1036302795,17100,17100,17100,17100,1280
20250318,152900,1014414795,17050,17050,17050,17050,0
20250318,152800,1014414795,17050,17050,17050,17050,0
20250318,152700,1014414795,17050,17050,17050,17050,0
20250318,152600,1014414795,17050,17050,17050,17050,0
20250318,152500,1014414795,17050,17050,17050,17050,0
20250318,152400,1014414795,17050,17050,17050,17050,0
20250318,152300,1014414795,17050,17050,17050,17050,0
20250318,152200,1014414795,17050,17050,17050,17050,0
20250318,152100,1014414795,17050,17050,17050,17050,0
20250318,152000,1014414795,17050,17050,17050,17050,0
20250318,151900,1014414795,17050,17090,17090,17050,220
20250318,151800,1010661675,17060,17060,17060,17060,10
20250318,151700,1010491075,17060,17060,17060,17060,15
20250318,151600,1010235175,17040,17040,17040,17040,0
20250318,151500,1010235175,17040,17050,17050,17040,218
20250318,151400,1006519385,17050,17050,17050,17050,0
20250318,151300,1006519385,17050,17050,17050,17050,0
20250318,151200,1006519385,17050,17050,17050,17050,0
20250318,151100,1006519385,17050,17060,17060,17050,225
20250318,151000,1002682685,17090,17090,17090,17090,1
20250318,150900,1002665595,17060,17060,17060,17060,7
20250318,150800,1002546175,17060,17060,17060,17060,0
20250318,150700,1002546175,17060,17090,17090,17060,22
20250318,150600,1002170645,17110,17110,17110,17110,1
20250318,150500,1002153535,17100,17100,17100,17100,0
20250318,150400,1002153535,17100,17100,17110,17100,46
20250318,150300,1001366575,17090,17090,17090,17090,1
20250318,150200,1001349485,17110,17080,17110,17080,2
20250318,150100,1001315295,17060,17090,17100,17060,21
20250318,150000,1000956895,17060,17060,17060,17060,1
20250318,145900,1000939835,17070,17070,17080,17070,301
20250318,145800,995799465,17070,17060,17070,17060,104
20250318,145700,994024195,17050,17080,17080,17050,335
20250318,145600,988307815,17100,17090,17100,17090,131
20250318,145500,986068525,17070,17070,17070,17070,64
20250318,145400,984976045,17080,17080,17080,17080,0
20250318,145300,984976045,17080,17080,17080,17080,0
20250318,145200,984976045,17080,17090,17090,17080,2
20250318,145100,984941875,17070,17090,17090,17060,70
20250318,145000,983747475,17070,17110,17130,17070,121
20250318,144900,981679285,17130,17130,17130,17130,0
20250318,144800,981679285,17130,17110,17130,17110,6
20250318,144700,981576565,17120,17060,17130,17060,222
20250318,144600,977774645,17090,17070,17090,17070,3
20250318,144500,977723415,16990,17020,17020,16990,249
20250318,144400,973490165,17030,17040,17040,17030,149
20250318,144300,970952365,17040,17040,17040,17040,0
20250318,144200,970952365,17040,17040,17040,17040,0
20250318,144100,970952365,17040,17040,17040,17040,0
20250318,144000,970952365,17040,17040,17040,17040,0
20250318,143900,970952365,17040,17060,17060,17040,6
20250318,143800,970850095,17070,17070,17070,17070,1
20250318,143700,970833025,17080,17080,17080,17080,43
20250318,143600,970098585,17080,17100,17120,17080,152
20250318,143500,967496435,17130,17130,17130,17130,0
20250318,143400,967496435,17130,17130,17130,17130,0
20250318,143300,967496435,17130,17130,17130,17130,0
20250318,143200,967496435,17130,17130,17130,17130,0
20250318,143100,967496435,17130,17130,17130,17130,0
20250318,143000,967496435,17130,17130,17130,17130,0
20250318,142900,967496435,17130,17130,17130,17130,0
20250318,142800,967496435,17130,17100,17130,17100,4
20250318,142700,967427975,17090,17090,17090,17090,0
20250318,142600,967427975,17090,17090,17090,17090,0
20250318,142500,967427975,17090,17090,17090,17090,0
20250318,142400,967427975,17090,17080,17090,17080,2
20250318,142300,967393805,17080,17080,17080,17080,3
20250318,142200,967342565,17050,17050,17050,17050,360
20250318,142100,961204565,17040,17060,17060,17040,71
20250318,142000,959994325,17050,17050,17050,17050,0
20250318,141900,959994325,17050,17050,17050,17050,0
20250318,141800,959994325,17050,17070,17070,17050,114
20250318,141700,958050295,17050,17050,17050,17050,0
20250318,141600,958050295,17050,17050,17050,17050,0
20250318,141500,958050295,17050,17090,17090,17050,5
20250318,141400,957964965,17100,17100,17100,17100,2
20250318,141300,957930765,17110,17100,17120,17040,130
20250318,141200,955713325,17040,17040,17040,17040,0
20250318,141100,955713325,17040,17040,17040,17040,0
20250318,141000,955713325,17040,17050,17050,17040,169
20250318,140900,952832665,17100,17100,17110,17100,669
20250318,140800,941392525,17050,17050,17050,17050,0
20250318,140700,941392525,17050,17050,17050,17050,0
20250318,140600,941392525,17050,17050,17050,17050,2
20250318,140500,941358425,17040,17110,17110,17040,572
20250318,140400,931585725,17150,17150,17150,17150,0
20250318,140300,931585725,17150,17150,17150,17150,1
20250318,140200,931568575,17140,17140,17150,17140,3
20250318,140100,931517145,17150,17140,17150,17140,2
20250318,140000,931482855,17150,17140,17150,17140,2
20250318,135900,931448565,17150,17140,17150,17130,51
20250318,135800,930574665,17150,17230,17230,17150,742
20250318,135700,917840065,17250,17250,17250,17230,3
20250318,135600,917788335,17230,17230,17230,17230,1
20250318,135500,917771105,17250,17250,17250,17220,3
20250318,135400,917719385,17230,17250,17270,17220,59
20250318,135300,916703035,17230,17240,17270,17230,112
20250318,135200,914772065,17220,17240,17270,17220,32
20250318,135100,914220015,17270,17250,17270,17240,7
20250318,135000,914099225,17270,17260,17270,17230,236
20250318,134900,910025935,17260,17200,17260,17200,635
20250318,134800,899076035,17200,17200,17200,17200,210
20250318,134700,895464035,17200,17200,17200,17200,1
20250318,134600,895446835,17200,17230,17230,17150,411
20250318,134500,888381385,17240,17220,17240,17220,733
20250318,134400,875750365,17210,17200,17210,17200,409
20250318,134300,868713235,17200,17200,17200,17200,0
20250318,134200,868713235,17200,17200,17200,17200,102
20250318,134100,866958835,17150,17160,17160,17150,2
20250318,134000,866924525,17190,17130,17190,17130,349
20250318,133900,860926675,17130,17080,17130,17080,1489
20250318,133800,835471335,17080,17080,17080,17080,1
20250318,133700,835454255,17090,17100,17100,17090,252
20250318,133600,831147495,17090,17090,17090,17090,7
20250318,133500,831027865,17130,17080,17130,17080,352
20250318,133400,825015645,17100,17100,17100,17090,275
20250318,133300,820313955,17120,17120,17120,17120,58
20250318,133200,819320995,17170,17150,17170,17140,90
20250318,133100,817777485,17190,17160,17190,17160,2
20250318,133000,817743135,17150,17140,17150,17140,218
20250318,132900,814005295,17140,17140,17140,17140,12
20250318,132800,813799615,17130,17130,17130,17130,3
20250318,132700,813748225,17130,17130,17130,17130,1
20250318,132600,813731095,17140,17140,17140,17140,0
20250318,132500,813731095,17140,17140,17140,17140,0
20250318,132400,813731095,17140,17130,17140,17130,50
20250318,132300,812874295,17120,17120,17120,17120,0
20250318,132200,812874295,17120,17100,17120,17100,897
20250318,132100,797534405,17100,17080,17100,17080,758
20250318,132000,784577545,17080,17060,17080,17060,132
20250318,131900,782324845,17060,17040,17060,17040,23
20250318,131800,781932525,17030,17030,17030,17030,0
20250318,131700,781932525,17030,17030,17030,17030,0
20250318,131600,781932525,17030,17030,17030,17030,0
20250318,131500,781932525,17030,17030,17030,17030,0
20250318,131400,781932525,17030,17030,17030,17030,0
20250318,131300,781932525,17030,17030,17030,17030,0
20250318,131200,781932525,17030,17030,17030,17030,0
20250318,131100,781932525,17030,17030,17030,17030,0
20250318,131000,781932525,17030,17030,17030,17030,0
20250318,130900,781932525,17030,17030,17030,17030,0
20250318,130800,781932525,17030,17030,17030,17030,0
20250318,130700,781932525,17030,17030,17030,17030,0
20250318,130600,781932525,17030,17030,17030,17030,12
20250318,130500,781728165,17030,17030,17030,17030,0
20250318,130400,781728165,17030,17030,17030,17030,0
20250318,130300,781728165,17030,17030,17030,17030,0
20250318,130200,781728165,17030,17030,17030,17030,0
20250318,130100,781728165,17030,17030,17030,17030,0
20250318,130000,781728165,17030,17030,17030,17030,0
20250318,125900,781728165,17030,17030,17030,17030,0
20250318,125800,781728165,17030,17030,17030,17030,0
20250318,125700,781728165,17030,17030,17030,17030,14
20250318,125600,781489745,17030,17030,17030,17030,0
20250318,125500,781489745,17030,17030,17030,17030,0
20250318,125400,781489745,17030,17030,17030,17030,0
20250318,125300,781489745,17030,17030,17030,17030,0
20250318,125200,781489745,17030,17050,17050,17030,8
20250318,125100,781353455,17100,17100,17100,17100,0
20250318,125000,781353455,17100,17100,17100,17100,0
20250318,124900,781353455,17100,17100,17100,17100,0
20250318,124800,781353455,17100,17100,17100,17100,0
20250318,124700,781353455,17100,17040,17100,17040,695
20250318,124600,769491165,17050,17050,17050,17050,0
20250318,124500,769491165,17050,17050,17050,17050,0
20250318,124400,769491165,17050,17050,17050,17050,0
20250318,124300,769491165,17050,17050,17050,17050,0
20250318,124200,769491165,17050,17050,17050,17050,0
20250318,124100,769491165,17050,17050,17050,17050,1
20250318,124000,769474115,17040,17040,17040,17040,0
20250318,123900,769474115,17040,17040,17040,17040,0
20250318,123800,769474115,17040,17040,17040,17040,0
20250318,123700,769474115,17040,17040,17040,17040,0
20250318,123600,769474115,17040,17040,17040,17040,0
20250318,123500,769474115,17040,17030,17080,17030,3
20250318,123400,769422965,17040,17100,17100,17040,430
20250318,123300,762072905,17100,17100,17100,17100,0
20250318,123200,762072905,17100,17080,17100,17080,278
20250318,123100,757323045,17080,17010,17080,17010,57
20250318,123000,756353055,16960,16960,16960,16960,24
20250318,122900,755946015,16960,16960,16960,16960,0
20250318,122800,755946015,16960,16960,16960,16960,0
20250318,122700,755946015,16960,16960,16960,16960,100
20250318,122600,754250015,16960,16960,16960,16960,0
20250318,122500,754250015,16960,16960,16960,16960,0
20250318,122400,754250015,16960,16960,16960,16960,0
20250318,122300,754250015,16960,16960,16960,16960,50
20250318,122200,753402015,16950,16950,16950,16950,0
20250318,122100,753402015,16950,16950,16950,16950,0
20250318,122000,753402015,16950,16950,16950,16950,0
20250318,121900,753402015,16950,16950,16950,16950,0
20250318,121800,753402015,16950,16950,16950,16950,0
20250318,121700,753402015,16950,16950,16950,16950,0
20250318,121600,753402015,16950,16950,16950,16950,0
20250318,121500,753402015,16950,16950,16950,16950,0
20250318,121400,753402015,16950,16950,16950,16950,165
20250318,121300,750605265,16950,16950,16950,16950,61
20250318,121200,749571315,17010,17010,17010,17010,0
20250318,121100,749571315,17010,16960,17010,16960,2
20250318,121000,749537345,17000,17000,17000,17000,1
20250318,120900,749520345,16950,17010,17010,16950,4
20250318,120800,749452425,16950,16950,16950,16950,11
20250318,120700,749265975,16950,16950,16950,16950,0
20250318,120600,749265975,16950,16950,16950,16950,0
20250318,120500,749265975,16950,16950,16950,16950,0
20250318,120400,749265975,16950,16950,16950,16950,0
20250318,120300,749265975,16950,16960,16960,16950,140
20250318,120200,746892505,16950,16950,16950,16950,2
20250318,120100,746858605,16950,16950,16950,16950,0
20250318,120000,746858605,16950,16950,16950,16950,0
20250318,115900,746858605,16950,16950,16950,16950,0
20250318,115800,746858605,16950,16950,16950,16950,0
20250318,115700,746858605,16950,16970,16980,16950,66
20250318,115600,745738985,16980,16980,16980,16980,7
20250318,115500,745620125,16980,16980,16980,16980,20
20250318,115400,745280525,16950,16950,16950,16950,0
20250318,115300,745280525,16950,16950,16950,16950,0
20250318,115200,745280525,16950,16960,16960,16950,175
20250318,115100,742313845,16950,16980,16980,16950,245
20250318,115000,738157095,16980,16980,16980,16980,0
20250318,114900,738157095,16980,16980,16980,16980,0
20250318,114800,738157095,16980,17040,17040,16980,741
20250318,114700,725555755,17090,17090,17090,17090,0
20250318,114600,725555755,17090,17090,17090,17090,99
20250318,114500,723863845,17100,17100,17100,17100,0
20250318,114400,723863845,17100,17090,17100,17090,126
20250318,114300,721709445,17090,17090,17090,17090,1
20250318,114200,721692355,17060,17060,17060,17060,0
20250318,114100,721692355,17060,17060,17060,17060,0
20250318,114000,721692355,17060,17060,17060,17060,58
20250318,113900,720702875,17050,17050,17050,17050,0
20250318,113800,720702875,17050,17050,17050,17050,0
20250318,113700,720702875,17050,17050,17050,17050,0
20250318,113600,720702875,17050,17050,17050,17050,0
20250318,113500,720702875,17050,17050,17050,17050,0
20250318,113400,720702875,17050,17050,17050,17050,0
20250318,113300,720702875,17050,17050,17050,17050,0
20250318,113200,720702875,17050,17050,17060,17050,6
20250318,113100,720600565,17020,17020,17020,17020,0
20250318,113000,720600565,17020,17030,17040,17020,62
20250318,112900,719544725,17070,17070,17070,17070,0
20250318,112800,719544725,17070,17070,17070,17070,0
20250318,112700,719544725,17070,17030,17070,17030,10
20250318,112600,719374225,17050,17050,17050,17050,0
20250318,112500,719374225,17050,17050,17050,17050,0
20250318,112400,719374225,17050,17050,17050,17050,0
20250318,112300,719374225,17050,17030,17060,17030,4
20250318,112200,719306035,17050,17050,17050,17050,0
20250318,112100,719306035,17050,17050,17050,17050,0
20250318,112000,719306035,17050,17050,17050,17050,0
20250318,111900,719306035,17050,17030,17060,17030,3
20250318,111800,719254895,17050,17030,17060,17030,61
20250318,111700,718214855,17060,17060,17060,17060,0
20250318,111600,718214855,17060,17060,17060,17060,0
20250318,111500,718214855,17060,17060,17060,17060,0
20250318,111400,718214855,17060,17060,17060,17060,1
20250318,111300,718197795,17010,17060,17070,16950,947
20250318,111200,702116975,17060,16980,17060,16970,181
20250318,111100,699036305,16970,16970,16970,16970,0
20250318,111000,699036305,16970,16970,16970,16970,0
20250318,110900,699036305,16970,16970,16970,16970,0
20250318,110800,699036305,16970,16970,16970,16970,0
20250318,110700,699036305,16970,17000,17000,16970,1000
20250318,110600,682054895,17070,17070,17070,17070,0
20250318,110500,682054895,17070,17070,17110,17000,128
20250318,110400,679878385,17040,17100,17100,17040,184
20250318,110300,676732145,17110,17110,17110,17110,8
20250318,110200,676595265,17110,17030,17110,17030,529
20250318,110100,667580825,16980,16980,16980,16980,0
20250318,110000,667580825,16980,16980,16980,16980,0
20250318,105900,667580825,16980,16980,16980,16980,0
20250318,105800,667580825,16980,16980,16980,16980,0
20250318,105700,667580825,16980,16980,16980,16980,0
20250318,105600,667580825,16980,16980,16980,16980,221
20250318,105500,663828245,17040,17040,17040,17040,0
20250318,105400,663828245,17040,17040,17040,17040,0
20250318,105300,663828245,17040,17040,17040,17040,0
20250318,105200,663828245,17040,17040,17040,17040,0
20250318,105100,663828245,17040,17040,17040,17040,0
20250318,105000,663828245,17040,17030,17060,17030,242
20250318,104900,659699895,17020,17020,17020,17020,0
20250318,104800,659699895,17020,17030,17060,17020,11
20250318,104700,659512305,17040,17040,17040,17040,0
20250318,104600,659512305,17040,16970,17060,16950,1086
20250318,104500,641038725,16950,16940,16970,16940,85
20250318,104400,639598775,16900,16900,16900,16900,0
20250318,104300,639598775,16900,16900,16900,16900,0
20250318,104200,639598775,16900,16960,16960,16900,151
20250318,104100,637046815,16950,16950,16950,16950,105
20250318,104000,635267065,16950,16950,16950,16950,6
20250318,103900,635165365,16940,16940,16940,16940,0
20250318,103800,635165365,16940,16940,16940,16940,1
20250318,103700,635148425,16890,16890,16890,16890,3
20250318,103600,635097755,16880,16950,16950,16880,533
20250318,103500,626097405,16900,16900,16900,16900,38
20250318,103400,625455205,16880,16880,16880,16880,19
20250318,103300,625134485,16880,16880,16880,16880,5
20250318,103200,625050085,16880,16880,16880,16880,0
20250318,103100,625050085,16880,16900,16900,16880,1387
20250318,103000,601617105,16910,16920,16920,16910,630
20250318,102900,590960075,16930,16950,16950,16930,458
20250318,102800,583202205,16975,16975,16975,16975,3
20250318,102700,583151280,16950,16950,16950,16950,10
20250318,102600,582981780,16950,16950,16950,16950,0
20250318,102500,582981780,16950,16950,16950,16950,33
20250318,102400,582422430,16950,16980,16980,16950,119
20250318,102300,580405340,17000,17000,17000,17000,0
20250318,102200,580405340,17000,17060,17060,17000,355
20250318,102100,574369020,17060,17060,17060,17060,0
20250318,102000,574369020,17060,17060,17060,17060,1
20250318,101900,574351960,17060,17060,17060,17060,9
20250318,101800,574198420,17060,17020,17060,17010,123
20250318,101700,572100260,17060,16990,17060,16990,373
20250318,101600,565754470,16950,16950,16950,16950,0
20250318,101500,565754470,16950,17010,17010,16950,1687
20250318,101400,537089660,17010,17010,17010,17010,0
20250318,101300,537089660,17010,17010,17010,17010,23
20250318,101200,536698430,17030,17030,17030,17030,180
20250318,101100,533633030,17030,17030,17030,17030,2
20250318,101000,533598970,17000,17000,17000,17000,0
20250318,100900,533598970,17000,17030,17030,17000,159
20250318,100800,530892850,17070,17110,17110,17070,2
20250318,100700,530858670,17050,17010,17050,17010,797
20250318,100600,517279840,16970,16970,17000,16970,6
20250318,100500,517177900,17000,17000,17000,17000,85
20250318,100400,515732900,16960,16960,16960,16960,0
20250318,100300,515732900,16960,16950,16960,16950,112
20250318,100200,513833540,16940,16940,16940,16940,0
20250318,100100,513833540,16940,16940,16940,16940,144
20250318,100000,511394180,16940,16960,16960,16940,203
20250318,095900,507955300,16960,16950,16960,16940,378
20250318,095800,501550570,16960,16960,16960,16960,154
20250318,095700,498938730,16960,17000,17000,16960,246
20250318,095600,494761840,17000,17010,17010,17000,80
20250318,095500,493401790,17040,17080,17080,17040,652
20250318,095400,482289730,17140,17110,17160,17110,20
20250318,095300,481946600,17120,17100,17120,17100,2
20250318,095200,481912380,17050,17050,17050,17040,1123
20250318,095100,462773140,17080,17150,17230,17080,2018
20250318,095000,428126690,17140,17010,17140,17010,1276
20250318,094900,406318340,17040,16960,17040,16960,52
20250318,094800,405436290,16940,16940,16940,16940,10
20250318,094700,405266890,16940,17000,17000,16940,1572
20250318,094600,378588700,17000,17000,17000,17000,5
20250318,094500,378503700,17000,17000,17000,17000,505
20250318,094400,369918700,16990,17050,17050,16990,842
20250318,094300,355608110,17060,17060,17070,17060,9
20250318,094200,355454550,17060,17060,17060,17060,0
20250318,094100,355454550,17060,17060,17060,17060,0
20250318,094000,355454550,17060,17050,17080,17050,3
20250318,093900,355403360,16990,16990,16990,16990,0
20250318,093800,355403360,16990,17000,17000,16990,115
20250318,093700,353449500,17000,17000,17000,17000,0
20250318,093600,353449500,17000,17000,17000,17000,0
20250318,093500,353449500,17000,17000,17000,17000,1000
20250318,093400,336449500,17030,17010,17030,17010,497
20250318,093300,327991700,17000,17080,17080,17000,770
20250318,093200,314892100,17020,17020,17020,17020,0
20250318,093100,314892100,17020,17050,17050,17020,517
20250318,093000,306092710,17050,17050,17050,17050,48
20250318,092900,305274310,17050,17060,17060,17050,101
20250318,092800,303552250,17050,17050,17050,17050,0
20250318,092700,303552250,17050,17040,17050,17040,50
20250318,092600,302699760,17050,17030,17060,17030,131
20250318,092500,300466190,16990,17125,17125,16960,502
20250318,092400,291933735,17210,16950,17210,16950,329
20250318,092300,286310150,16940,16940,16940,16940,3
20250318,092200,286259330,16940,16940,16940,16940,1
20250318,092100,286242390,16900,16900,16900,16890,220
20250318,092000,282525390,16890,16890,16890,16890,130
20250318,091900,280329690,16890,16900,16940,16890,232
20250318,091800,276411100,16980,16980,16980,16980,1
20250318,091700,276394120,16980,17000,17000,16980,13
20250318,091600,276173270,16980,17000,17000,16950,1678
20250318,091500,247680230,17000,16980,17010,16980,134
20250318,091400,245403000,16950,16850,16950,16850,1426
20250318,091300,221308300,16850,16860,16860,16820,523
20250318,091200,212498660,16930,16880,16930,16880,13
20250318,091100,212279140,16860,16870,16870,16860,249
20250318,091000,208080760,16860,16870,16870,16860,587
20250318,090900,198178270,16870,16950,16950,16870,703
20250318,090800,186295730,16910,16960,17010,16910,397
20250318,090700,179568830,17010,17170,17270,16970,2069
20250318,090600,144309610,17140,17130,17140,17120,375
20250318,090500,137889190,17140,17290,17300,17140,218
20250318,090400,134143920,17310,17260,17310,17260,1337
20250318,090300,111022920,17280,17160,17280,17150,1853
20250318,090200,79191530,17150,17200,17200,17150,2460
20250318,090100,36882410,17280,17280,17280,17280,565
20250318,090000,27119210,17130,17200,17200,17100,1578
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193500 1036302795 17100 17100 17100 17100 1280
3 20250318 193400 1036302795 17100 17100 17100 17100 0
4 20250318 193300 1036302795 17100 17100 17100 17100 0
5 20250318 193200 1036302795 17100 17100 17100 17100 0
6 20250318 193100 1036302795 17100 17100 17100 17100 0
7 20250318 193000 1036302795 17100 17100 17100 17100 0
8 20250318 192900 1036302795 17100 17100 17100 17100 0
9 20250318 192800 1036302795 17100 17100 17100 17100 0
10 20250318 192700 1036302795 17100 17100 17100 17100 0
11 20250318 192600 1036302795 17100 17100 17100 17100 0
12 20250318 192500 1036302795 17100 17100 17100 17100 0
13 20250318 192400 1036302795 17100 17100 17100 17100 0
14 20250318 192300 1036302795 17100 17100 17100 17100 0
15 20250318 192200 1036302795 17100 17100 17100 17100 0
16 20250318 192100 1036302795 17100 17100 17100 17100 0
17 20250318 192000 1036302795 17100 17100 17100 17100 0
18 20250318 191900 1036302795 17100 17100 17100 17100 0
19 20250318 191800 1036302795 17100 17100 17100 17100 0
20 20250318 191700 1036302795 17100 17100 17100 17100 0
21 20250318 191600 1036302795 17100 17100 17100 17100 0
22 20250318 191500 1036302795 17100 17100 17100 17100 0
23 20250318 191400 1036302795 17100 17100 17100 17100 0
24 20250318 191300 1036302795 17100 17100 17100 17100 0
25 20250318 191200 1036302795 17100 17100 17100 17100 0
26 20250318 191100 1036302795 17100 17100 17100 17100 0
27 20250318 191000 1036302795 17100 17100 17100 17100 0
28 20250318 190900 1036302795 17100 17100 17100 17100 0
29 20250318 190800 1036302795 17100 17100 17100 17100 0
30 20250318 190700 1036302795 17100 17100 17100 17100 0
31 20250318 190600 1036302795 17100 17100 17100 17100 0
32 20250318 190500 1036302795 17100 17100 17100 17100 1280
33 20250318 190400 1036302795 17100 17100 17100 17100 0
34 20250318 190300 1036302795 17100 17100 17100 17100 0
35 20250318 190200 1036302795 17100 17100 17100 17100 0
36 20250318 190100 1036302795 17100 17100 17100 17100 0
37 20250318 190000 1036302795 17100 17100 17100 17100 0
38 20250318 185900 1036302795 17100 17100 17100 17100 0
39 20250318 185800 1036302795 17100 17100 17100 17100 0
40 20250318 185700 1036302795 17100 17100 17100 17100 0
41 20250318 185600 1036302795 17100 17100 17100 17100 0
42 20250318 185500 1036302795 17100 17100 17100 17100 0
43 20250318 185400 1036302795 17100 17100 17100 17100 0
44 20250318 185300 1036302795 17100 17100 17100 17100 0
45 20250318 185200 1036302795 17100 17100 17100 17100 0
46 20250318 185100 1036302795 17100 17100 17100 17100 0
47 20250318 185000 1036302795 17100 17100 17100 17100 0
48 20250318 184900 1036302795 17100 17100 17100 17100 0
49 20250318 184800 1036302795 17100 17100 17100 17100 0
50 20250318 184700 1036302795 17100 17100 17100 17100 0
51 20250318 184600 1036302795 17100 17100 17100 17100 0
52 20250318 184500 1036302795 17100 17100 17100 17100 0
53 20250318 184400 1036302795 17100 17100 17100 17100 0
54 20250318 184300 1036302795 17100 17100 17100 17100 0
55 20250318 184200 1036302795 17100 17100 17100 17100 0
56 20250318 184100 1036302795 17100 17100 17100 17100 0
57 20250318 184000 1036302795 17100 17100 17100 17100 0
58 20250318 183900 1036302795 17100 17100 17100 17100 0
59 20250318 183800 1036302795 17100 17100 17100 17100 0
60 20250318 183700 1036302795 17100 17100 17100 17100 0
61 20250318 183600 1036302795 17100 17100 17100 17100 0
62 20250318 183500 1036302795 17100 17100 17100 17100 1280
63 20250318 183400 1036302795 17100 17100 17100 17100 0
64 20250318 183300 1036302795 17100 17100 17100 17100 0
65 20250318 183200 1036302795 17100 17100 17100 17100 0
66 20250318 183100 1036302795 17100 17100 17100 17100 0
67 20250318 183000 1036302795 17100 17100 17100 17100 0
68 20250318 182900 1036302795 17100 17100 17100 17100 0
69 20250318 182800 1036302795 17100 17100 17100 17100 0
70 20250318 182700 1036302795 17100 17100 17100 17100 0
71 20250318 182600 1036302795 17100 17100 17100 17100 0
72 20250318 182500 1036302795 17100 17100 17100 17100 0
73 20250318 182400 1036302795 17100 17100 17100 17100 0
74 20250318 182300 1036302795 17100 17100 17100 17100 0
75 20250318 182200 1036302795 17100 17100 17100 17100 0
76 20250318 182100 1036302795 17100 17100 17100 17100 0
77 20250318 182000 1036302795 17100 17100 17100 17100 0
78 20250318 181900 1036302795 17100 17100 17100 17100 0
79 20250318 181800 1036302795 17100 17100 17100 17100 0
80 20250318 181700 1036302795 17100 17100 17100 17100 0
81 20250318 181600 1036302795 17100 17100 17100 17100 0
82 20250318 181500 1036302795 17100 17100 17100 17100 0
83 20250318 181400 1036302795 17100 17100 17100 17100 0
84 20250318 181300 1036302795 17100 17100 17100 17100 0
85 20250318 181200 1036302795 17100 17100 17100 17100 0
86 20250318 181100 1036302795 17100 17100 17100 17100 0
87 20250318 181000 1036302795 17100 17100 17100 17100 0
88 20250318 180900 1036302795 17100 17100 17100 17100 0
89 20250318 180800 1036302795 17100 17100 17100 17100 0
90 20250318 180700 1036302795 17100 17100 17100 17100 0
91 20250318 180600 1036302795 17100 17100 17100 17100 0
92 20250318 180500 1036302795 17100 17100 17100 17100 1280
93 20250318 180400 1036302795 17100 17100 17100 17100 0
94 20250318 180300 1036302795 17100 17100 17100 17100 0
95 20250318 180200 1036302795 17100 17100 17100 17100 0
96 20250318 180100 1036302795 17100 17100 17100 17100 0
97 20250318 180000 1036302795 17100 17100 17100 17100 0
98 20250318 175900 1036302795 17100 17100 17100 17100 0
99 20250318 175800 1036302795 17100 17100 17100 17100 0
100 20250318 175700 1036302795 17100 17100 17100 17100 0
101 20250318 175600 1036302795 17100 17100 17100 17100 0
102 20250318 175500 1036302795 17100 17100 17100 17100 0
103 20250318 175400 1036302795 17100 17100 17100 17100 0
104 20250318 175300 1036302795 17100 17100 17100 17100 0
105 20250318 175200 1036302795 17100 17100 17100 17100 0
106 20250318 175100 1036302795 17100 17100 17100 17100 0
107 20250318 175000 1036302795 17100 17100 17100 17100 0
108 20250318 174900 1036302795 17100 17100 17100 17100 0
109 20250318 174800 1036302795 17100 17100 17100 17100 0
110 20250318 174700 1036302795 17100 17100 17100 17100 0
111 20250318 174600 1036302795 17100 17100 17100 17100 0
112 20250318 174500 1036302795 17100 17100 17100 17100 0
113 20250318 174400 1036302795 17100 17100 17100 17100 0
114 20250318 174300 1036302795 17100 17100 17100 17100 0
115 20250318 174200 1036302795 17100 17100 17100 17100 0
116 20250318 174100 1036302795 17100 17100 17100 17100 0
117 20250318 174000 1036302795 17100 17100 17100 17100 0
118 20250318 173900 1036302795 17100 17100 17100 17100 0
119 20250318 173800 1036302795 17100 17100 17100 17100 0
120 20250318 173700 1036302795 17100 17100 17100 17100 0
121 20250318 173600 1036302795 17100 17100 17100 17100 0
122 20250318 173500 1036302795 17100 17100 17100 17100 1280
123 20250318 173400 1036302795 17100 17100 17100 17100 0
124 20250318 173300 1036302795 17100 17100 17100 17100 0
125 20250318 173200 1036302795 17100 17100 17100 17100 0
126 20250318 173100 1036302795 17100 17100 17100 17100 0
127 20250318 173000 1036302795 17100 17100 17100 17100 0
128 20250318 172900 1036302795 17100 17100 17100 17100 0
129 20250318 172800 1036302795 17100 17100 17100 17100 0
130 20250318 172700 1036302795 17100 17100 17100 17100 0
131 20250318 172600 1036302795 17100 17100 17100 17100 0
132 20250318 172500 1036302795 17100 17100 17100 17100 0
133 20250318 172400 1036302795 17100 17100 17100 17100 0
134 20250318 172300 1036302795 17100 17100 17100 17100 0
135 20250318 172200 1036302795 17100 17100 17100 17100 0
136 20250318 172100 1036302795 17100 17100 17100 17100 0
137 20250318 172000 1036302795 17100 17100 17100 17100 0
138 20250318 171900 1036302795 17100 17100 17100 17100 0
139 20250318 171800 1036302795 17100 17100 17100 17100 0
140 20250318 171700 1036302795 17100 17100 17100 17100 0
141 20250318 171600 1036302795 17100 17100 17100 17100 0
142 20250318 171500 1036302795 17100 17100 17100 17100 0
143 20250318 171400 1036302795 17100 17100 17100 17100 0
144 20250318 171300 1036302795 17100 17100 17100 17100 0
145 20250318 171200 1036302795 17100 17100 17100 17100 0
146 20250318 171100 1036302795 17100 17100 17100 17100 0
147 20250318 171000 1036302795 17100 17100 17100 17100 0
148 20250318 170900 1036302795 17100 17100 17100 17100 0
149 20250318 170800 1036302795 17100 17100 17100 17100 0
150 20250318 170700 1036302795 17100 17100 17100 17100 0
151 20250318 170600 1036302795 17100 17100 17100 17100 0
152 20250318 170500 1036302795 17100 17100 17100 17100 1280
153 20250318 170400 1036302795 17100 17100 17100 17100 0
154 20250318 170300 1036302795 17100 17100 17100 17100 0
155 20250318 170200 1036302795 17100 17100 17100 17100 0
156 20250318 170100 1036302795 17100 17100 17100 17100 0
157 20250318 170000 1036302795 17100 17100 17100 17100 0
158 20250318 165900 1036302795 17100 17100 17100 17100 0
159 20250318 165800 1036302795 17100 17100 17100 17100 0
160 20250318 165700 1036302795 17100 17100 17100 17100 0
161 20250318 165600 1036302795 17100 17100 17100 17100 0
162 20250318 165500 1036302795 17100 17100 17100 17100 0
163 20250318 165400 1036302795 17100 17100 17100 17100 0
164 20250318 165300 1036302795 17100 17100 17100 17100 0
165 20250318 165200 1036302795 17100 17100 17100 17100 0
166 20250318 165100 1036302795 17100 17100 17100 17100 0
167 20250318 165000 1036302795 17100 17100 17100 17100 0
168 20250318 164900 1036302795 17100 17100 17100 17100 0
169 20250318 164800 1036302795 17100 17100 17100 17100 0
170 20250318 164700 1036302795 17100 17100 17100 17100 0
171 20250318 164600 1036302795 17100 17100 17100 17100 0
172 20250318 164500 1036302795 17100 17100 17100 17100 0
173 20250318 164400 1036302795 17100 17100 17100 17100 0
174 20250318 164300 1036302795 17100 17100 17100 17100 0
175 20250318 164200 1036302795 17100 17100 17100 17100 0
176 20250318 164100 1036302795 17100 17100 17100 17100 0
177 20250318 164000 1036302795 17100 17100 17100 17100 0
178 20250318 163900 1036302795 17100 17100 17100 17100 0
179 20250318 163800 1036302795 17100 17100 17100 17100 0
180 20250318 163700 1036302795 17100 17100 17100 17100 0
181 20250318 163600 1036302795 17100 17100 17100 17100 0
182 20250318 163500 1036302795 17100 17100 17100 17100 1280
183 20250318 163400 1036302795 17100 17100 17100 17100 0
184 20250318 163300 1036302795 17100 17100 17100 17100 0
185 20250318 163200 1036302795 17100 17100 17100 17100 0
186 20250318 163100 1036302795 17100 17100 17100 17100 0
187 20250318 163000 1036302795 17100 17100 17100 17100 0
188 20250318 162900 1036302795 17100 17100 17100 17100 0
189 20250318 162800 1036302795 17100 17100 17100 17100 0
190 20250318 162700 1036302795 17100 17100 17100 17100 0
191 20250318 162600 1036302795 17100 17100 17100 17100 0
192 20250318 162500 1036302795 17100 17100 17100 17100 0
193 20250318 162400 1036302795 17100 17100 17100 17100 0
194 20250318 162300 1036302795 17100 17100 17100 17100 0
195 20250318 162200 1036302795 17100 17100 17100 17100 0
196 20250318 162100 1036302795 17100 17100 17100 17100 0
197 20250318 162000 1036302795 17100 17100 17100 17100 0
198 20250318 161900 1036302795 17100 17100 17100 17100 0
199 20250318 161800 1036302795 17100 17100 17100 17100 0
200 20250318 161700 1036302795 17100 17100 17100 17100 0
201 20250318 161600 1036302795 17100 17100 17100 17100 0
202 20250318 161500 1036302795 17100 17100 17100 17100 0
203 20250318 161400 1036302795 17100 17100 17100 17100 0
204 20250318 161300 1036302795 17100 17100 17100 17100 0
205 20250318 161200 1036302795 17100 17100 17100 17100 0
206 20250318 161100 1036302795 17100 17100 17100 17100 0
207 20250318 161000 1036302795 17100 17100 17100 17100 0
208 20250318 160900 1036302795 17100 17100 17100 17100 0
209 20250318 160800 1036302795 17100 17100 17100 17100 0
210 20250318 160700 1036302795 17100 17100 17100 17100 0
211 20250318 160600 1036302795 17100 17100 17100 17100 0
212 20250318 160500 1036302795 17100 17100 17100 17100 1280
213 20250318 160400 1036302795 17100 17100 17100 17100 0
214 20250318 160300 1036302795 17100 17100 17100 17100 0
215 20250318 160200 1036302795 17100 17100 17100 17100 0
216 20250318 160100 1036302795 17100 17100 17100 17100 0
217 20250318 160000 1036302795 17100 17100 17100 17100 0
218 20250318 155900 1036302795 17100 17100 17100 17100 0
219 20250318 155800 1036302795 17100 17100 17100 17100 0
220 20250318 155700 1036302795 17100 17100 17100 17100 0
221 20250318 155600 1036302795 17100 17100 17100 17100 0
222 20250318 155500 1036302795 17100 17100 17100 17100 0
223 20250318 155400 1036302795 17100 17100 17100 17100 0
224 20250318 155300 1036302795 17100 17100 17100 17100 0
225 20250318 155200 1036302795 17100 17100 17100 17100 0
226 20250318 155100 1036302795 17100 17100 17100 17100 0
227 20250318 155000 1036302795 17100 17100 17100 17100 0
228 20250318 154900 1036302795 17100 17100 17100 17100 0
229 20250318 154800 1036302795 17100 17100 17100 17100 0
230 20250318 154700 1036302795 17100 17100 17100 17100 0
231 20250318 154600 1036302795 17100 17100 17100 17100 0
232 20250318 154500 1036302795 17100 17100 17100 17100 0
233 20250318 154400 1036302795 17100 17100 17100 17100 0
234 20250318 154300 1036302795 17100 17100 17100 17100 0
235 20250318 154200 1036302795 17100 17100 17100 17100 0
236 20250318 154100 1036302795 17100 17100 17100 17100 0
237 20250318 154000 1036302795 17100 17100 17100 17100 0
238 20250318 153900 1036302795 17100 17100 17100 17100 0
239 20250318 153800 1036302795 17100 17100 17100 17100 0
240 20250318 153700 1036302795 17100 17100 17100 17100 0
241 20250318 153600 1036302795 17100 17100 17100 17100 0
242 20250318 153500 1036302795 17100 17100 17100 17100 1280
243 20250318 153400 1036302795 17100 17100 17100 17100 0
244 20250318 153300 1036302795 17100 17100 17100 17100 0
245 20250318 153200 1036302795 17100 17100 17100 17100 0
246 20250318 153100 1036302795 17100 17100 17100 17100 0
247 20250318 153000 1036302795 17100 17100 17100 17100 1280
248 20250318 152900 1014414795 17050 17050 17050 17050 0
249 20250318 152800 1014414795 17050 17050 17050 17050 0
250 20250318 152700 1014414795 17050 17050 17050 17050 0
251 20250318 152600 1014414795 17050 17050 17050 17050 0
252 20250318 152500 1014414795 17050 17050 17050 17050 0
253 20250318 152400 1014414795 17050 17050 17050 17050 0
254 20250318 152300 1014414795 17050 17050 17050 17050 0
255 20250318 152200 1014414795 17050 17050 17050 17050 0
256 20250318 152100 1014414795 17050 17050 17050 17050 0
257 20250318 152000 1014414795 17050 17050 17050 17050 0
258 20250318 151900 1014414795 17050 17090 17090 17050 220
259 20250318 151800 1010661675 17060 17060 17060 17060 10
260 20250318 151700 1010491075 17060 17060 17060 17060 15
261 20250318 151600 1010235175 17040 17040 17040 17040 0
262 20250318 151500 1010235175 17040 17050 17050 17040 218
263 20250318 151400 1006519385 17050 17050 17050 17050 0
264 20250318 151300 1006519385 17050 17050 17050 17050 0
265 20250318 151200 1006519385 17050 17050 17050 17050 0
266 20250318 151100 1006519385 17050 17060 17060 17050 225
267 20250318 151000 1002682685 17090 17090 17090 17090 1
268 20250318 150900 1002665595 17060 17060 17060 17060 7
269 20250318 150800 1002546175 17060 17060 17060 17060 0
270 20250318 150700 1002546175 17060 17090 17090 17060 22
271 20250318 150600 1002170645 17110 17110 17110 17110 1
272 20250318 150500 1002153535 17100 17100 17100 17100 0
273 20250318 150400 1002153535 17100 17100 17110 17100 46
274 20250318 150300 1001366575 17090 17090 17090 17090 1
275 20250318 150200 1001349485 17110 17080 17110 17080 2
276 20250318 150100 1001315295 17060 17090 17100 17060 21
277 20250318 150000 1000956895 17060 17060 17060 17060 1
278 20250318 145900 1000939835 17070 17070 17080 17070 301
279 20250318 145800 995799465 17070 17060 17070 17060 104
280 20250318 145700 994024195 17050 17080 17080 17050 335
281 20250318 145600 988307815 17100 17090 17100 17090 131
282 20250318 145500 986068525 17070 17070 17070 17070 64
283 20250318 145400 984976045 17080 17080 17080 17080 0
284 20250318 145300 984976045 17080 17080 17080 17080 0
285 20250318 145200 984976045 17080 17090 17090 17080 2
286 20250318 145100 984941875 17070 17090 17090 17060 70
287 20250318 145000 983747475 17070 17110 17130 17070 121
288 20250318 144900 981679285 17130 17130 17130 17130 0
289 20250318 144800 981679285 17130 17110 17130 17110 6
290 20250318 144700 981576565 17120 17060 17130 17060 222
291 20250318 144600 977774645 17090 17070 17090 17070 3
292 20250318 144500 977723415 16990 17020 17020 16990 249
293 20250318 144400 973490165 17030 17040 17040 17030 149
294 20250318 144300 970952365 17040 17040 17040 17040 0
295 20250318 144200 970952365 17040 17040 17040 17040 0
296 20250318 144100 970952365 17040 17040 17040 17040 0
297 20250318 144000 970952365 17040 17040 17040 17040 0
298 20250318 143900 970952365 17040 17060 17060 17040 6
299 20250318 143800 970850095 17070 17070 17070 17070 1
300 20250318 143700 970833025 17080 17080 17080 17080 43
301 20250318 143600 970098585 17080 17100 17120 17080 152
302 20250318 143500 967496435 17130 17130 17130 17130 0
303 20250318 143400 967496435 17130 17130 17130 17130 0
304 20250318 143300 967496435 17130 17130 17130 17130 0
305 20250318 143200 967496435 17130 17130 17130 17130 0
306 20250318 143100 967496435 17130 17130 17130 17130 0
307 20250318 143000 967496435 17130 17130 17130 17130 0
308 20250318 142900 967496435 17130 17130 17130 17130 0
309 20250318 142800 967496435 17130 17100 17130 17100 4
310 20250318 142700 967427975 17090 17090 17090 17090 0
311 20250318 142600 967427975 17090 17090 17090 17090 0
312 20250318 142500 967427975 17090 17090 17090 17090 0
313 20250318 142400 967427975 17090 17080 17090 17080 2
314 20250318 142300 967393805 17080 17080 17080 17080 3
315 20250318 142200 967342565 17050 17050 17050 17050 360
316 20250318 142100 961204565 17040 17060 17060 17040 71
317 20250318 142000 959994325 17050 17050 17050 17050 0
318 20250318 141900 959994325 17050 17050 17050 17050 0
319 20250318 141800 959994325 17050 17070 17070 17050 114
320 20250318 141700 958050295 17050 17050 17050 17050 0
321 20250318 141600 958050295 17050 17050 17050 17050 0
322 20250318 141500 958050295 17050 17090 17090 17050 5
323 20250318 141400 957964965 17100 17100 17100 17100 2
324 20250318 141300 957930765 17110 17100 17120 17040 130
325 20250318 141200 955713325 17040 17040 17040 17040 0
326 20250318 141100 955713325 17040 17040 17040 17040 0
327 20250318 141000 955713325 17040 17050 17050 17040 169
328 20250318 140900 952832665 17100 17100 17110 17100 669
329 20250318 140800 941392525 17050 17050 17050 17050 0
330 20250318 140700 941392525 17050 17050 17050 17050 0
331 20250318 140600 941392525 17050 17050 17050 17050 2
332 20250318 140500 941358425 17040 17110 17110 17040 572
333 20250318 140400 931585725 17150 17150 17150 17150 0
334 20250318 140300 931585725 17150 17150 17150 17150 1
335 20250318 140200 931568575 17140 17140 17150 17140 3
336 20250318 140100 931517145 17150 17140 17150 17140 2
337 20250318 140000 931482855 17150 17140 17150 17140 2
338 20250318 135900 931448565 17150 17140 17150 17130 51
339 20250318 135800 930574665 17150 17230 17230 17150 742
340 20250318 135700 917840065 17250 17250 17250 17230 3
341 20250318 135600 917788335 17230 17230 17230 17230 1
342 20250318 135500 917771105 17250 17250 17250 17220 3
343 20250318 135400 917719385 17230 17250 17270 17220 59
344 20250318 135300 916703035 17230 17240 17270 17230 112
345 20250318 135200 914772065 17220 17240 17270 17220 32
346 20250318 135100 914220015 17270 17250 17270 17240 7
347 20250318 135000 914099225 17270 17260 17270 17230 236
348 20250318 134900 910025935 17260 17200 17260 17200 635
349 20250318 134800 899076035 17200 17200 17200 17200 210
350 20250318 134700 895464035 17200 17200 17200 17200 1
351 20250318 134600 895446835 17200 17230 17230 17150 411
352 20250318 134500 888381385 17240 17220 17240 17220 733
353 20250318 134400 875750365 17210 17200 17210 17200 409
354 20250318 134300 868713235 17200 17200 17200 17200 0
355 20250318 134200 868713235 17200 17200 17200 17200 102
356 20250318 134100 866958835 17150 17160 17160 17150 2
357 20250318 134000 866924525 17190 17130 17190 17130 349
358 20250318 133900 860926675 17130 17080 17130 17080 1489
359 20250318 133800 835471335 17080 17080 17080 17080 1
360 20250318 133700 835454255 17090 17100 17100 17090 252
361 20250318 133600 831147495 17090 17090 17090 17090 7
362 20250318 133500 831027865 17130 17080 17130 17080 352
363 20250318 133400 825015645 17100 17100 17100 17090 275
364 20250318 133300 820313955 17120 17120 17120 17120 58
365 20250318 133200 819320995 17170 17150 17170 17140 90
366 20250318 133100 817777485 17190 17160 17190 17160 2
367 20250318 133000 817743135 17150 17140 17150 17140 218
368 20250318 132900 814005295 17140 17140 17140 17140 12
369 20250318 132800 813799615 17130 17130 17130 17130 3
370 20250318 132700 813748225 17130 17130 17130 17130 1
371 20250318 132600 813731095 17140 17140 17140 17140 0
372 20250318 132500 813731095 17140 17140 17140 17140 0
373 20250318 132400 813731095 17140 17130 17140 17130 50
374 20250318 132300 812874295 17120 17120 17120 17120 0
375 20250318 132200 812874295 17120 17100 17120 17100 897
376 20250318 132100 797534405 17100 17080 17100 17080 758
377 20250318 132000 784577545 17080 17060 17080 17060 132
378 20250318 131900 782324845 17060 17040 17060 17040 23
379 20250318 131800 781932525 17030 17030 17030 17030 0
380 20250318 131700 781932525 17030 17030 17030 17030 0
381 20250318 131600 781932525 17030 17030 17030 17030 0
382 20250318 131500 781932525 17030 17030 17030 17030 0
383 20250318 131400 781932525 17030 17030 17030 17030 0
384 20250318 131300 781932525 17030 17030 17030 17030 0
385 20250318 131200 781932525 17030 17030 17030 17030 0
386 20250318 131100 781932525 17030 17030 17030 17030 0
387 20250318 131000 781932525 17030 17030 17030 17030 0
388 20250318 130900 781932525 17030 17030 17030 17030 0
389 20250318 130800 781932525 17030 17030 17030 17030 0
390 20250318 130700 781932525 17030 17030 17030 17030 0
391 20250318 130600 781932525 17030 17030 17030 17030 12
392 20250318 130500 781728165 17030 17030 17030 17030 0
393 20250318 130400 781728165 17030 17030 17030 17030 0
394 20250318 130300 781728165 17030 17030 17030 17030 0
395 20250318 130200 781728165 17030 17030 17030 17030 0
396 20250318 130100 781728165 17030 17030 17030 17030 0
397 20250318 130000 781728165 17030 17030 17030 17030 0
398 20250318 125900 781728165 17030 17030 17030 17030 0
399 20250318 125800 781728165 17030 17030 17030 17030 0
400 20250318 125700 781728165 17030 17030 17030 17030 14
401 20250318 125600 781489745 17030 17030 17030 17030 0
402 20250318 125500 781489745 17030 17030 17030 17030 0
403 20250318 125400 781489745 17030 17030 17030 17030 0
404 20250318 125300 781489745 17030 17030 17030 17030 0
405 20250318 125200 781489745 17030 17050 17050 17030 8
406 20250318 125100 781353455 17100 17100 17100 17100 0
407 20250318 125000 781353455 17100 17100 17100 17100 0
408 20250318 124900 781353455 17100 17100 17100 17100 0
409 20250318 124800 781353455 17100 17100 17100 17100 0
410 20250318 124700 781353455 17100 17040 17100 17040 695
411 20250318 124600 769491165 17050 17050 17050 17050 0
412 20250318 124500 769491165 17050 17050 17050 17050 0
413 20250318 124400 769491165 17050 17050 17050 17050 0
414 20250318 124300 769491165 17050 17050 17050 17050 0
415 20250318 124200 769491165 17050 17050 17050 17050 0
416 20250318 124100 769491165 17050 17050 17050 17050 1
417 20250318 124000 769474115 17040 17040 17040 17040 0
418 20250318 123900 769474115 17040 17040 17040 17040 0
419 20250318 123800 769474115 17040 17040 17040 17040 0
420 20250318 123700 769474115 17040 17040 17040 17040 0
421 20250318 123600 769474115 17040 17040 17040 17040 0
422 20250318 123500 769474115 17040 17030 17080 17030 3
423 20250318 123400 769422965 17040 17100 17100 17040 430
424 20250318 123300 762072905 17100 17100 17100 17100 0
425 20250318 123200 762072905 17100 17080 17100 17080 278
426 20250318 123100 757323045 17080 17010 17080 17010 57
427 20250318 123000 756353055 16960 16960 16960 16960 24
428 20250318 122900 755946015 16960 16960 16960 16960 0
429 20250318 122800 755946015 16960 16960 16960 16960 0
430 20250318 122700 755946015 16960 16960 16960 16960 100
431 20250318 122600 754250015 16960 16960 16960 16960 0
432 20250318 122500 754250015 16960 16960 16960 16960 0
433 20250318 122400 754250015 16960 16960 16960 16960 0
434 20250318 122300 754250015 16960 16960 16960 16960 50
435 20250318 122200 753402015 16950 16950 16950 16950 0
436 20250318 122100 753402015 16950 16950 16950 16950 0
437 20250318 122000 753402015 16950 16950 16950 16950 0
438 20250318 121900 753402015 16950 16950 16950 16950 0
439 20250318 121800 753402015 16950 16950 16950 16950 0
440 20250318 121700 753402015 16950 16950 16950 16950 0
441 20250318 121600 753402015 16950 16950 16950 16950 0
442 20250318 121500 753402015 16950 16950 16950 16950 0
443 20250318 121400 753402015 16950 16950 16950 16950 165
444 20250318 121300 750605265 16950 16950 16950 16950 61
445 20250318 121200 749571315 17010 17010 17010 17010 0
446 20250318 121100 749571315 17010 16960 17010 16960 2
447 20250318 121000 749537345 17000 17000 17000 17000 1
448 20250318 120900 749520345 16950 17010 17010 16950 4
449 20250318 120800 749452425 16950 16950 16950 16950 11
450 20250318 120700 749265975 16950 16950 16950 16950 0
451 20250318 120600 749265975 16950 16950 16950 16950 0
452 20250318 120500 749265975 16950 16950 16950 16950 0
453 20250318 120400 749265975 16950 16950 16950 16950 0
454 20250318 120300 749265975 16950 16960 16960 16950 140
455 20250318 120200 746892505 16950 16950 16950 16950 2
456 20250318 120100 746858605 16950 16950 16950 16950 0
457 20250318 120000 746858605 16950 16950 16950 16950 0
458 20250318 115900 746858605 16950 16950 16950 16950 0
459 20250318 115800 746858605 16950 16950 16950 16950 0
460 20250318 115700 746858605 16950 16970 16980 16950 66
461 20250318 115600 745738985 16980 16980 16980 16980 7
462 20250318 115500 745620125 16980 16980 16980 16980 20
463 20250318 115400 745280525 16950 16950 16950 16950 0
464 20250318 115300 745280525 16950 16950 16950 16950 0
465 20250318 115200 745280525 16950 16960 16960 16950 175
466 20250318 115100 742313845 16950 16980 16980 16950 245
467 20250318 115000 738157095 16980 16980 16980 16980 0
468 20250318 114900 738157095 16980 16980 16980 16980 0
469 20250318 114800 738157095 16980 17040 17040 16980 741
470 20250318 114700 725555755 17090 17090 17090 17090 0
471 20250318 114600 725555755 17090 17090 17090 17090 99
472 20250318 114500 723863845 17100 17100 17100 17100 0
473 20250318 114400 723863845 17100 17090 17100 17090 126
474 20250318 114300 721709445 17090 17090 17090 17090 1
475 20250318 114200 721692355 17060 17060 17060 17060 0
476 20250318 114100 721692355 17060 17060 17060 17060 0
477 20250318 114000 721692355 17060 17060 17060 17060 58
478 20250318 113900 720702875 17050 17050 17050 17050 0
479 20250318 113800 720702875 17050 17050 17050 17050 0
480 20250318 113700 720702875 17050 17050 17050 17050 0
481 20250318 113600 720702875 17050 17050 17050 17050 0
482 20250318 113500 720702875 17050 17050 17050 17050 0
483 20250318 113400 720702875 17050 17050 17050 17050 0
484 20250318 113300 720702875 17050 17050 17050 17050 0
485 20250318 113200 720702875 17050 17050 17060 17050 6
486 20250318 113100 720600565 17020 17020 17020 17020 0
487 20250318 113000 720600565 17020 17030 17040 17020 62
488 20250318 112900 719544725 17070 17070 17070 17070 0
489 20250318 112800 719544725 17070 17070 17070 17070 0
490 20250318 112700 719544725 17070 17030 17070 17030 10
491 20250318 112600 719374225 17050 17050 17050 17050 0
492 20250318 112500 719374225 17050 17050 17050 17050 0
493 20250318 112400 719374225 17050 17050 17050 17050 0
494 20250318 112300 719374225 17050 17030 17060 17030 4
495 20250318 112200 719306035 17050 17050 17050 17050 0
496 20250318 112100 719306035 17050 17050 17050 17050 0
497 20250318 112000 719306035 17050 17050 17050 17050 0
498 20250318 111900 719306035 17050 17030 17060 17030 3
499 20250318 111800 719254895 17050 17030 17060 17030 61
500 20250318 111700 718214855 17060 17060 17060 17060 0
501 20250318 111600 718214855 17060 17060 17060 17060 0
502 20250318 111500 718214855 17060 17060 17060 17060 0
503 20250318 111400 718214855 17060 17060 17060 17060 1
504 20250318 111300 718197795 17010 17060 17070 16950 947
505 20250318 111200 702116975 17060 16980 17060 16970 181
506 20250318 111100 699036305 16970 16970 16970 16970 0
507 20250318 111000 699036305 16970 16970 16970 16970 0
508 20250318 110900 699036305 16970 16970 16970 16970 0
509 20250318 110800 699036305 16970 16970 16970 16970 0
510 20250318 110700 699036305 16970 17000 17000 16970 1000
511 20250318 110600 682054895 17070 17070 17070 17070 0
512 20250318 110500 682054895 17070 17070 17110 17000 128
513 20250318 110400 679878385 17040 17100 17100 17040 184
514 20250318 110300 676732145 17110 17110 17110 17110 8
515 20250318 110200 676595265 17110 17030 17110 17030 529
516 20250318 110100 667580825 16980 16980 16980 16980 0
517 20250318 110000 667580825 16980 16980 16980 16980 0
518 20250318 105900 667580825 16980 16980 16980 16980 0
519 20250318 105800 667580825 16980 16980 16980 16980 0
520 20250318 105700 667580825 16980 16980 16980 16980 0
521 20250318 105600 667580825 16980 16980 16980 16980 221
522 20250318 105500 663828245 17040 17040 17040 17040 0
523 20250318 105400 663828245 17040 17040 17040 17040 0
524 20250318 105300 663828245 17040 17040 17040 17040 0
525 20250318 105200 663828245 17040 17040 17040 17040 0
526 20250318 105100 663828245 17040 17040 17040 17040 0
527 20250318 105000 663828245 17040 17030 17060 17030 242
528 20250318 104900 659699895 17020 17020 17020 17020 0
529 20250318 104800 659699895 17020 17030 17060 17020 11
530 20250318 104700 659512305 17040 17040 17040 17040 0
531 20250318 104600 659512305 17040 16970 17060 16950 1086
532 20250318 104500 641038725 16950 16940 16970 16940 85
533 20250318 104400 639598775 16900 16900 16900 16900 0
534 20250318 104300 639598775 16900 16900 16900 16900 0
535 20250318 104200 639598775 16900 16960 16960 16900 151
536 20250318 104100 637046815 16950 16950 16950 16950 105
537 20250318 104000 635267065 16950 16950 16950 16950 6
538 20250318 103900 635165365 16940 16940 16940 16940 0
539 20250318 103800 635165365 16940 16940 16940 16940 1
540 20250318 103700 635148425 16890 16890 16890 16890 3
541 20250318 103600 635097755 16880 16950 16950 16880 533
542 20250318 103500 626097405 16900 16900 16900 16900 38
543 20250318 103400 625455205 16880 16880 16880 16880 19
544 20250318 103300 625134485 16880 16880 16880 16880 5
545 20250318 103200 625050085 16880 16880 16880 16880 0
546 20250318 103100 625050085 16880 16900 16900 16880 1387
547 20250318 103000 601617105 16910 16920 16920 16910 630
548 20250318 102900 590960075 16930 16950 16950 16930 458
549 20250318 102800 583202205 16975 16975 16975 16975 3
550 20250318 102700 583151280 16950 16950 16950 16950 10
551 20250318 102600 582981780 16950 16950 16950 16950 0
552 20250318 102500 582981780 16950 16950 16950 16950 33
553 20250318 102400 582422430 16950 16980 16980 16950 119
554 20250318 102300 580405340 17000 17000 17000 17000 0
555 20250318 102200 580405340 17000 17060 17060 17000 355
556 20250318 102100 574369020 17060 17060 17060 17060 0
557 20250318 102000 574369020 17060 17060 17060 17060 1
558 20250318 101900 574351960 17060 17060 17060 17060 9
559 20250318 101800 574198420 17060 17020 17060 17010 123
560 20250318 101700 572100260 17060 16990 17060 16990 373
561 20250318 101600 565754470 16950 16950 16950 16950 0
562 20250318 101500 565754470 16950 17010 17010 16950 1687
563 20250318 101400 537089660 17010 17010 17010 17010 0
564 20250318 101300 537089660 17010 17010 17010 17010 23
565 20250318 101200 536698430 17030 17030 17030 17030 180
566 20250318 101100 533633030 17030 17030 17030 17030 2
567 20250318 101000 533598970 17000 17000 17000 17000 0
568 20250318 100900 533598970 17000 17030 17030 17000 159
569 20250318 100800 530892850 17070 17110 17110 17070 2
570 20250318 100700 530858670 17050 17010 17050 17010 797
571 20250318 100600 517279840 16970 16970 17000 16970 6
572 20250318 100500 517177900 17000 17000 17000 17000 85
573 20250318 100400 515732900 16960 16960 16960 16960 0
574 20250318 100300 515732900 16960 16950 16960 16950 112
575 20250318 100200 513833540 16940 16940 16940 16940 0
576 20250318 100100 513833540 16940 16940 16940 16940 144
577 20250318 100000 511394180 16940 16960 16960 16940 203
578 20250318 095900 507955300 16960 16950 16960 16940 378
579 20250318 095800 501550570 16960 16960 16960 16960 154
580 20250318 095700 498938730 16960 17000 17000 16960 246
581 20250318 095600 494761840 17000 17010 17010 17000 80
582 20250318 095500 493401790 17040 17080 17080 17040 652
583 20250318 095400 482289730 17140 17110 17160 17110 20
584 20250318 095300 481946600 17120 17100 17120 17100 2
585 20250318 095200 481912380 17050 17050 17050 17040 1123
586 20250318 095100 462773140 17080 17150 17230 17080 2018
587 20250318 095000 428126690 17140 17010 17140 17010 1276
588 20250318 094900 406318340 17040 16960 17040 16960 52
589 20250318 094800 405436290 16940 16940 16940 16940 10
590 20250318 094700 405266890 16940 17000 17000 16940 1572
591 20250318 094600 378588700 17000 17000 17000 17000 5
592 20250318 094500 378503700 17000 17000 17000 17000 505
593 20250318 094400 369918700 16990 17050 17050 16990 842
594 20250318 094300 355608110 17060 17060 17070 17060 9
595 20250318 094200 355454550 17060 17060 17060 17060 0
596 20250318 094100 355454550 17060 17060 17060 17060 0
597 20250318 094000 355454550 17060 17050 17080 17050 3
598 20250318 093900 355403360 16990 16990 16990 16990 0
599 20250318 093800 355403360 16990 17000 17000 16990 115
600 20250318 093700 353449500 17000 17000 17000 17000 0
601 20250318 093600 353449500 17000 17000 17000 17000 0
602 20250318 093500 353449500 17000 17000 17000 17000 1000
603 20250318 093400 336449500 17030 17010 17030 17010 497
604 20250318 093300 327991700 17000 17080 17080 17000 770
605 20250318 093200 314892100 17020 17020 17020 17020 0
606 20250318 093100 314892100 17020 17050 17050 17020 517
607 20250318 093000 306092710 17050 17050 17050 17050 48
608 20250318 092900 305274310 17050 17060 17060 17050 101
609 20250318 092800 303552250 17050 17050 17050 17050 0
610 20250318 092700 303552250 17050 17040 17050 17040 50
611 20250318 092600 302699760 17050 17030 17060 17030 131
612 20250318 092500 300466190 16990 17125 17125 16960 502
613 20250318 092400 291933735 17210 16950 17210 16950 329
614 20250318 092300 286310150 16940 16940 16940 16940 3
615 20250318 092200 286259330 16940 16940 16940 16940 1
616 20250318 092100 286242390 16900 16900 16900 16890 220
617 20250318 092000 282525390 16890 16890 16890 16890 130
618 20250318 091900 280329690 16890 16900 16940 16890 232
619 20250318 091800 276411100 16980 16980 16980 16980 1
620 20250318 091700 276394120 16980 17000 17000 16980 13
621 20250318 091600 276173270 16980 17000 17000 16950 1678
622 20250318 091500 247680230 17000 16980 17010 16980 134
623 20250318 091400 245403000 16950 16850 16950 16850 1426
624 20250318 091300 221308300 16850 16860 16860 16820 523
625 20250318 091200 212498660 16930 16880 16930 16880 13
626 20250318 091100 212279140 16860 16870 16870 16860 249
627 20250318 091000 208080760 16860 16870 16870 16860 587
628 20250318 090900 198178270 16870 16950 16950 16870 703
629 20250318 090800 186295730 16910 16960 17010 16910 397
630 20250318 090700 179568830 17010 17170 17270 16970 2069
631 20250318 090600 144309610 17140 17130 17140 17120 375
632 20250318 090500 137889190 17140 17290 17300 17140 218
633 20250318 090400 134143920 17310 17260 17310 17260 1337
634 20250318 090300 111022920 17280 17160 17280 17150 1853
635 20250318 090200 79191530 17150 17200 17200 17150 2460
636 20250318 090100 36882410 17280 17280 17280 17280 565
637 20250318 090000 27119210 17130 17200 17200 17100 1578

1
050960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,6751000,0,114496960000,0.00
20250313,0,6751000,0,107610940000,0.00
20250312,0,6751000,0,106733310000,0.00
20250311,0,6751000,0,103560340000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 6751000 0 114496960000 0.00
3 20250313 0 6751000 0 107610940000 0.00
4 20250312 0 6751000 0 106733310000 0.00
5 20250311 0 6751000 0 103560340000 0.00