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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
003540/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,184100,1468970915,16910,16910,16910,16910,3804
20250313,184000,1468970915,16910,16910,16910,16910,0
20250313,183900,1468970915,16910,16910,16910,16910,0
20250313,183800,1468970915,16910,16910,16910,16910,0
20250313,183700,1468970915,16910,16910,16910,16910,0
20250313,183600,1468970915,16910,16910,16910,16910,0
20250313,183500,1468970915,16910,16910,16910,16910,0
20250313,183400,1468970915,16910,16910,16910,16910,0
20250313,183300,1468970915,16910,16910,16910,16910,0
20250313,183200,1468970915,16910,16910,16910,16910,0
20250313,183100,1468970915,16910,16910,16910,16910,0
20250313,183000,1468970915,16910,16910,16910,16910,0
20250313,182900,1468970915,16910,16910,16910,16910,0
20250313,182800,1468970915,16910,16910,16910,16910,0
20250313,182700,1468970915,16910,16910,16910,16910,0
20250313,182600,1468970915,16910,16910,16910,16910,0
20250313,182500,1468970915,16910,16910,16910,16910,0
20250313,182400,1468970915,16910,16910,16910,16910,0
20250313,182300,1468970915,16910,16910,16910,16910,0
20250313,182200,1468970915,16910,16910,16910,16910,0
20250313,182100,1468970915,16910,16910,16910,16910,0
20250313,182000,1468970915,16910,16910,16910,16910,0
20250313,181900,1468970915,16910,16910,16910,16910,0
20250313,181800,1468970915,16910,16910,16910,16910,0
20250313,181700,1468970915,16910,16910,16910,16910,0
20250313,181600,1468970915,16910,16910,16910,16910,0
20250313,181500,1468970915,16910,16910,16910,16910,0
20250313,181400,1468970915,16910,16910,16910,16910,0
20250313,181300,1468970915,16910,16910,16910,16910,0
20250313,181200,1468970915,16910,16910,16910,16910,0
20250313,181100,1468970915,16910,16910,16910,16910,3804
20250313,181000,1468970915,16910,16910,16910,16910,0
20250313,180900,1468970915,16910,16910,16910,16910,0
20250313,180800,1468970915,16910,16910,16910,16910,0
20250313,180700,1468970915,16910,16910,16910,16910,0
20250313,180600,1468970915,16910,16910,16910,16910,0
20250313,180500,1468970915,16910,16910,16910,16910,0
20250313,180400,1468970915,16910,16910,16910,16910,0
20250313,180300,1468970915,16910,16910,16910,16910,0
20250313,180200,1468970915,16910,16910,16910,16910,0
20250313,180100,1468970915,16910,16910,16910,16910,0
20250313,180000,1468970915,16910,16910,16910,16910,0
20250313,175900,1468970915,16910,16910,16910,16910,0
20250313,175800,1468970915,16910,16910,16910,16910,0
20250313,175700,1468970915,16910,16910,16910,16910,0
20250313,175600,1468970915,16910,16910,16910,16910,0
20250313,175500,1468970915,16910,16910,16910,16910,0
20250313,175400,1468970915,16910,16910,16910,16910,0
20250313,175300,1468970915,16910,16910,16910,16910,0
20250313,175200,1468970915,16910,16910,16910,16910,0
20250313,175100,1468970915,16910,16910,16910,16910,0
20250313,175000,1468970915,16910,16910,16910,16910,0
20250313,174900,1468970915,16910,16910,16910,16910,0
20250313,174800,1468970915,16910,16910,16910,16910,0
20250313,174700,1468970915,16910,16910,16910,16910,0
20250313,174600,1468970915,16910,16910,16910,16910,0
20250313,174500,1468970915,16910,16910,16910,16910,0
20250313,174400,1468970915,16910,16910,16910,16910,0
20250313,174300,1468970915,16910,16910,16910,16910,0
20250313,174200,1468970915,16910,16910,16910,16910,0
20250313,174100,1468970915,16910,16910,16910,16910,3804
20250313,174000,1468970915,16910,16910,16910,16910,0
20250313,173900,1468970915,16910,16910,16910,16910,0
20250313,173800,1468970915,16910,16910,16910,16910,0
20250313,173700,1468970915,16910,16910,16910,16910,0
20250313,173600,1468970915,16910,16910,16910,16910,0
20250313,173500,1468970915,16910,16910,16910,16910,0
20250313,173400,1468970915,16910,16910,16910,16910,0
20250313,173300,1468970915,16910,16910,16910,16910,0
20250313,173200,1468970915,16910,16910,16910,16910,0
20250313,173100,1468970915,16910,16910,16910,16910,0
20250313,173000,1468970915,16910,16910,16910,16910,0
20250313,172900,1468970915,16910,16910,16910,16910,0
20250313,172800,1468970915,16910,16910,16910,16910,0
20250313,172700,1468970915,16910,16910,16910,16910,0
20250313,172600,1468970915,16910,16910,16910,16910,0
20250313,172500,1468970915,16910,16910,16910,16910,0
20250313,172400,1468970915,16910,16910,16910,16910,0
20250313,172300,1468970915,16910,16910,16910,16910,0
20250313,172200,1468970915,16910,16910,16910,16910,0
20250313,172100,1468970915,16910,16910,16910,16910,0
20250313,172000,1468970915,16910,16910,16910,16910,0
20250313,171900,1468970915,16910,16910,16910,16910,0
20250313,171800,1468970915,16910,16910,16910,16910,0
20250313,171700,1468970915,16910,16910,16910,16910,0
20250313,171600,1468970915,16910,16910,16910,16910,0
20250313,171500,1468970915,16910,16910,16910,16910,0
20250313,171400,1468970915,16910,16910,16910,16910,0
20250313,171300,1468970915,16910,16910,16910,16910,0
20250313,171200,1468970915,16910,16910,16910,16910,0
20250313,171100,1468970915,16910,16910,16910,16910,3804
20250313,171000,1468970915,16910,16910,16910,16910,0
20250313,170900,1468970915,16910,16910,16910,16910,0
20250313,170800,1468970915,16910,16910,16910,16910,0
20250313,170700,1468970915,16910,16910,16910,16910,0
20250313,170600,1468970915,16910,16910,16910,16910,0
20250313,170500,1468970915,16910,16910,16910,16910,0
20250313,170400,1468970915,16910,16910,16910,16910,0
20250313,170300,1468970915,16910,16910,16910,16910,0
20250313,170200,1468970915,16910,16910,16910,16910,0
20250313,170100,1468970915,16910,16910,16910,16910,0
20250313,170000,1468970915,16910,16910,16910,16910,0
20250313,165900,1468970915,16910,16910,16910,16910,0
20250313,165800,1468970915,16910,16910,16910,16910,0
20250313,165700,1468970915,16910,16910,16910,16910,0
20250313,165600,1468970915,16910,16910,16910,16910,0
20250313,165500,1468970915,16910,16910,16910,16910,0
20250313,165400,1468970915,16910,16910,16910,16910,0
20250313,165300,1468970915,16910,16910,16910,16910,0
20250313,165200,1468970915,16910,16910,16910,16910,0
20250313,165100,1468970915,16910,16910,16910,16910,0
20250313,165000,1468970915,16910,16910,16910,16910,0
20250313,164900,1468970915,16910,16910,16910,16910,0
20250313,164800,1468970915,16910,16910,16910,16910,0
20250313,164700,1468970915,16910,16910,16910,16910,0
20250313,164600,1468970915,16910,16910,16910,16910,0
20250313,164500,1468970915,16910,16910,16910,16910,0
20250313,164400,1468970915,16910,16910,16910,16910,0
20250313,164300,1468970915,16910,16910,16910,16910,0
20250313,164200,1468970915,16910,16910,16910,16910,0
20250313,164100,1468970915,16910,16910,16910,16910,3804
20250313,164000,1468970915,16910,16910,16910,16910,0
20250313,163900,1468970915,16910,16910,16910,16910,0
20250313,163800,1468970915,16910,16910,16910,16910,0
20250313,163700,1468970915,16910,16910,16910,16910,0
20250313,163600,1468970915,16910,16910,16910,16910,0
20250313,163500,1468970915,16910,16910,16910,16910,0
20250313,163400,1468970915,16910,16910,16910,16910,0
20250313,163300,1468970915,16910,16910,16910,16910,0
20250313,163200,1468970915,16910,16910,16910,16910,0
20250313,163100,1468970915,16910,16910,16910,16910,0
20250313,163000,1468970915,16910,16910,16910,16910,0
20250313,162900,1468970915,16910,16910,16910,16910,0
20250313,162800,1468970915,16910,16910,16910,16910,0
20250313,162700,1468970915,16910,16910,16910,16910,0
20250313,162600,1468970915,16910,16910,16910,16910,0
20250313,162500,1468970915,16910,16910,16910,16910,0
20250313,162400,1468970915,16910,16910,16910,16910,0
20250313,162300,1468970915,16910,16910,16910,16910,0
20250313,162200,1468970915,16910,16910,16910,16910,0
20250313,162100,1468970915,16910,16910,16910,16910,0
20250313,162000,1468970915,16910,16910,16910,16910,0
20250313,161900,1468970915,16910,16910,16910,16910,0
20250313,161800,1468970915,16910,16910,16910,16910,0
20250313,161700,1468970915,16910,16910,16910,16910,0
20250313,161600,1468970915,16910,16910,16910,16910,0
20250313,161500,1468970915,16910,16910,16910,16910,0
20250313,161400,1468970915,16910,16910,16910,16910,0
20250313,161300,1468970915,16910,16910,16910,16910,0
20250313,161200,1468970915,16910,16910,16910,16910,0
20250313,161100,1468970915,16910,16910,16910,16910,3804
20250313,161000,1468970915,16910,16910,16910,16910,0
20250313,160900,1468970915,16910,16910,16910,16910,0
20250313,160800,1468970915,16910,16910,16910,16910,0
20250313,160700,1468970915,16910,16910,16910,16910,0
20250313,160600,1468970915,16910,16910,16910,16910,0
20250313,160500,1468970915,16910,16910,16910,16910,0
20250313,160400,1468970915,16910,16910,16910,16910,0
20250313,160300,1468970915,16910,16910,16910,16910,0
20250313,160200,1468970915,16910,16910,16910,16910,0
20250313,160100,1468970915,16910,16910,16910,16910,0
20250313,160000,1468970915,16910,16910,16910,16910,0
20250313,155900,1468970915,16910,16910,16910,16910,0
20250313,155800,1468970915,16910,16910,16910,16910,0
20250313,155700,1468970915,16910,16910,16910,16910,0
20250313,155600,1468970915,16910,16910,16910,16910,0
20250313,155500,1468970915,16910,16910,16910,16910,0
20250313,155400,1468970915,16910,16910,16910,16910,0
20250313,155300,1468970915,16910,16910,16910,16910,0
20250313,155200,1468970915,16910,16910,16910,16910,0
20250313,155100,1468970915,16910,16910,16910,16910,0
20250313,155000,1468970915,16910,16910,16910,16910,0
20250313,154900,1468970915,16910,16910,16910,16910,0
20250313,154800,1468970915,16910,16910,16910,16910,0
20250313,154700,1468970915,16910,16910,16910,16910,0
20250313,154600,1468970915,16910,16910,16910,16910,0
20250313,154500,1468970915,16910,16910,16910,16910,0
20250313,154400,1468970915,16910,16910,16910,16910,0
20250313,154300,1468970915,16910,16910,16910,16910,0
20250313,154200,1468970915,16910,16910,16910,16910,0
20250313,154100,1468970915,16910,16910,16910,16910,3804
20250313,154000,1468970915,16910,16910,16910,16910,0
20250313,153900,1468970915,16910,16910,16910,16910,0
20250313,153800,1468970915,16910,16910,16910,16910,0
20250313,153700,1468970915,16910,16910,16910,16910,0
20250313,153600,1468970915,16910,16910,16910,16910,0
20250313,153500,1468970915,16910,16910,16910,16910,0
20250313,153400,1468970915,16910,16910,16910,16910,0
20250313,153300,1468970915,16910,16910,16910,16910,0
20250313,153200,1468970915,16910,16910,16910,16910,0
20250313,153100,1468970915,16910,16910,16910,16910,0
20250313,153000,1468970915,16910,16910,16910,16910,3804
20250313,152900,1404645275,16880,16880,16880,16880,0
20250313,152800,1404645275,16880,16880,16880,16880,0
20250313,152700,1404645275,16880,16880,16880,16880,0
20250313,152600,1404645275,16880,16880,16880,16880,0
20250313,152500,1404645275,16880,16880,16880,16880,0
20250313,152400,1404645275,16880,16880,16880,16880,0
20250313,152300,1404645275,16880,16880,16880,16880,0
20250313,152200,1404645275,16880,16880,16880,16880,0
20250313,152100,1404645275,16880,16880,16880,16880,0
20250313,152000,1404645275,16880,16880,16880,16880,0
20250313,151900,1404645275,16880,16900,16900,16880,616
20250313,151800,1394239185,16890,16900,16900,16880,221
20250313,151700,1390506765,16900,16870,16900,16870,444
20250313,151600,1383014005,16870,16870,16900,16870,54
20250313,151500,1382102535,16870,16860,16900,16860,292
20250313,151400,1377175675,16870,16850,16870,16850,552
20250313,151300,1367871445,16860,16860,16860,16840,53
20250313,151200,1366978515,16860,16830,16860,16830,58
20250313,151100,1366001395,16830,16840,16860,16830,469
20250313,151000,1358102345,16840,16850,16860,16830,76
20250313,150900,1356822045,16840,16850,16850,16830,178
20250313,150800,1353823625,16850,16840,16850,16820,602
20250313,150700,1343685995,16840,16840,16890,16820,4273
20250313,150600,1271693085,16840,16840,16840,16840,61
20250313,150500,1270665845,16840,16840,16850,16830,456
20250313,150400,1262987575,16840,16860,16860,16820,2999
20250313,150300,1212499265,16860,16880,16880,16840,2396
20250313,150200,1172113765,16880,16890,16890,16870,319
20250313,150100,1166729335,16880,16890,16900,16880,136
20250313,150000,1164432615,16890,16890,16890,16880,76
20250313,145900,1163148985,16890,16880,16900,16880,962
20250313,145800,1146907175,16880,16880,16890,16850,1320
20250313,145700,1124636865,16860,16890,16890,16855,2206
20250313,145600,1087430000,16900,16900,16900,16900,700
20250313,145500,1075600000,16890,16910,16920,16870,4196
20250313,145400,1004763850,16890,16940,16950,16890,768
20250313,145300,991770220,16940,16940,16940,16940,36
20250313,145200,991160380,16940,16940,16940,16940,31
20250313,145100,990635240,16940,16950,16950,16940,384
20250313,145000,984126730,16950,16950,16950,16950,211
20250313,144900,980550280,16950,16950,16950,16950,86
20250313,144800,979092580,16950,16960,16960,16950,226
20250313,144700,975261745,16960,16960,16960,16960,21
20250313,144600,974905585,16960,16960,16960,16960,104
20250313,144500,973141745,16960,16960,16960,16950,239
20250313,144400,969090395,16960,16960,16960,16960,41
20250313,144300,968395035,16960,16960,16960,16960,49
20250313,144200,967563995,16950,16950,16950,16950,220
20250313,144100,963834995,16960,16960,16960,16960,209
20250313,144000,960290355,16960,16960,16960,16960,0
20250313,143900,960290355,16960,16970,16970,16960,112
20250313,143800,958390545,16970,16960,16970,16960,32
20250313,143700,957847555,16960,16970,16970,16960,273
20250313,143600,953217455,16970,16950,16970,16950,165
20250313,143500,950419105,16950,16950,16950,16950,55
20250313,143400,949486855,16950,16950,16950,16950,182
20250313,143300,946401955,16950,16950,16950,16950,4
20250313,143200,946334155,16940,16930,16950,16930,199
20250313,143100,942962175,16930,16930,16940,16920,383
20250313,143000,936480135,16930,16920,16930,16920,20
20250313,142900,936141605,16920,16910,16920,16900,220
20250313,142800,932419655,16900,16910,16910,16900,456
20250313,142700,924713015,16900,16910,16930,16880,624
20250313,142600,914159955,16910,16980,16980,16880,11750
20250313,142500,715420385,16990,16980,16990,16980,39
20250313,142400,714758005,16980,16980,16990,16980,77
20250313,142300,713449805,16980,16990,16990,16980,16
20250313,142200,713177975,16980,16980,16980,16980,6
20250313,142100,713076095,16990,16980,16990,16980,26
20250313,142000,712634365,16980,16980,16980,16980,4
20250313,141900,712566445,16980,16980,16980,16980,2
20250313,141800,712532485,16980,16980,16980,16980,2
20250313,141700,712498525,16980,16980,16980,16980,9
20250313,141600,712345705,16980,16980,16980,16980,2
20250313,141500,712311745,16980,16980,16980,16980,3
20250313,141400,712260805,16980,16980,16980,16980,47
20250313,141300,711462745,16980,16980,16980,16980,33
20250313,141200,710902405,16990,16990,16990,16990,0
20250313,141100,710902405,16990,16970,16990,16970,107
20250313,141000,709086065,16970,16970,16980,16970,201
20250313,140900,705673165,16970,16970,16970,16970,10
20250313,140800,705503465,16970,16970,16970,16970,45
20250313,140700,704739815,16970,16970,16970,16970,1
20250313,140600,704722845,16980,16980,16980,16980,0
20250313,140500,704722845,16980,16980,16980,16980,155
20250313,140400,702090945,16980,16980,16980,16980,14
20250313,140300,701853225,16980,16980,16980,16980,2
20250313,140200,701819265,16980,16990,17000,16980,559
20250313,140100,692321195,16990,16970,16990,16970,826
20250313,140000,678302185,16970,16950,16970,16950,206
20250313,135900,674808295,16960,16960,16960,16960,2
20250313,135800,674774375,16950,16950,16950,16950,2
20250313,135700,674740475,16950,16950,16950,16950,25
20250313,135600,674316725,16950,16950,16950,16950,21
20250313,135500,673960775,16950,16950,16950,16950,11
20250313,135400,673774325,16950,16950,16950,16950,87
20250313,135300,672299675,16950,16950,16950,16950,102
20250313,135200,670570775,16950,16960,16960,16950,112
20250313,135100,668672275,16960,16960,16970,16950,83
20250313,135000,667264595,16960,16960,16960,16960,1
20250313,134900,667247635,16970,16970,16970,16970,0
20250313,134800,667247635,16970,16970,16970,16970,114
20250313,134700,665313055,16970,16960,16970,16960,366
20250313,134600,659105225,16960,16950,16960,16950,124
20250313,134500,657002195,16950,16950,16950,16950,21
20250313,134400,656646245,16950,16950,16950,16950,4
20250313,134300,656578445,16950,16950,16950,16950,2
20250313,134200,656544545,16950,16950,16950,16950,89
20250313,134100,655035995,16960,16950,16960,16950,273
20250313,134000,650406475,16950,16960,16960,16940,207
20250313,133900,646897965,16950,16960,16970,16950,288
20250313,133800,642013355,16940,16960,16960,16940,29
20250313,133700,641521695,16970,16980,16980,16970,68
20250313,133600,640367315,16980,16980,16980,16980,25
20250313,133500,639942815,16980,16980,16980,16980,148
20250313,133400,637429775,16980,16970,16980,16970,332
20250313,133300,631792735,16970,16970,16970,16970,27
20250313,133200,631334545,16970,16970,16970,16970,18
20250313,133100,631029085,16970,16980,16980,16970,25
20250313,133000,630604675,16970,16970,16970,16970,0
20250313,132900,630604675,16970,16970,16970,16970,1
20250313,132800,630587705,16970,16970,16970,16970,46
20250313,132700,629807085,16960,16960,16960,16960,0
20250313,132600,629807085,16960,16960,16960,16960,0
20250313,132500,629807085,16960,16960,16980,16960,445
20250313,132400,622257215,16960,16960,16960,16960,21
20250313,132300,621901055,16960,16940,16960,16940,203
20250313,132200,618460755,16940,16940,16940,16940,0
20250313,132100,618460755,16940,16940,16940,16940,6
20250313,132000,618359115,16940,16940,16940,16940,333
20250313,131900,612718095,16940,16940,16950,16940,106
20250313,131800,610922205,16940,16950,16950,16940,167
20250313,131700,608091935,16950,16950,16950,16950,172
20250313,131600,605176535,16950,16960,16960,16950,83
20250313,131500,603769355,16960,16960,16960,16950,20
20250313,131400,603430165,16960,16950,16960,16950,303
20250313,131300,598293495,16950,16950,16950,16950,0
20250313,131200,598293495,16950,16950,16950,16950,0
20250313,131100,598293495,16950,16950,16950,16950,121
20250313,131000,596242545,16970,16970,16970,16970,41
20250313,130900,595546775,16950,16950,16950,16950,0
20250313,130800,595546775,16950,16950,16960,16950,799
20250313,130700,582003195,16950,16950,16950,16950,54
20250313,130600,581087895,16950,16940,16950,16940,397
20250313,130500,574359325,16940,16950,16950,16940,392
20250313,130400,567716635,16950,16950,16950,16950,45
20250313,130300,566953885,16950,16940,16950,16940,230
20250313,130200,563057145,16940,16940,16940,16940,849
20250313,130100,548675085,16950,16950,16950,16940,38
20250313,130000,548031185,16940,16940,16940,16940,212
20250313,125900,544439905,16950,16940,16950,16940,63
20250313,125800,543372235,16940,16940,16940,16940,48
20250313,125700,542559115,16940,16950,16950,16940,346
20250313,125600,536694995,16960,16970,16970,16960,265
20250313,125500,532198725,16970,16960,16970,16960,2
20250313,125400,532164795,16960,16960,16970,16960,113
20250313,125300,530247285,16960,16980,16980,16960,257
20250313,125200,525884395,16980,16980,16980,16980,266
20250313,125100,521367715,16980,16990,16990,16980,1197
20250313,125000,501030885,17000,17000,17000,17000,46
20250313,124900,500248885,17000,17000,17000,17000,50
20250313,124800,499398885,17000,17000,17000,17000,74
20250313,124700,498140885,17000,17000,17000,17000,0
20250313,124600,498140885,17000,17000,17000,17000,0
20250313,124500,498140885,17000,17010,17010,17000,172
20250313,124400,495215785,17010,17010,17010,17010,0
20250313,124300,495215785,17010,17010,17010,17000,203
20250313,124200,491763275,17000,17000,17000,17000,100
20250313,124100,490063275,17000,17000,17000,17000,11
20250313,124000,489876275,17000,17000,17000,17000,147
20250313,123900,487377275,17000,17000,17000,17000,0
20250313,123800,487377275,17000,17000,17000,17000,59
20250313,123700,486374275,17000,17000,17000,17000,116
20250313,123600,484402275,17010,17010,17010,17010,0
20250313,123500,484402275,17010,17010,17010,17010,82
20250313,123400,483007455,17010,17020,17020,17010,132
20250313,123300,480761975,17020,17020,17020,17020,0
20250313,123200,480761975,17020,17020,17020,17020,1
20250313,123100,480744955,17020,17010,17020,17010,219
20250313,123000,477019020,17010,17010,17010,17010,312
20250313,122900,471711900,17010,17000,17010,17000,52
20250313,122800,470827520,17000,17010,17010,17000,1492
20250313,122700,445463440,17010,17010,17010,17010,10
20250313,122600,445293340,17010,16990,17010,16990,123
20250313,122500,443202270,17000,17000,17000,17000,0
20250313,122400,443202270,17000,17000,17000,17000,15
20250313,122300,442947270,16990,17000,17000,16990,108
20250313,122200,441112340,17000,17000,17000,17000,15
20250313,122100,440857340,17000,17000,17000,17000,9
20250313,122000,440704340,17000,17000,17000,16995,508
20250313,121900,432068345,17000,17000,17000,17000,1
20250313,121800,432051345,17000,17000,17000,17000,1
20250313,121700,432034345,17010,17010,17010,17010,41
20250313,121600,431336935,17010,17010,17010,17010,47
20250313,121500,430537465,17020,17020,17020,17020,10
20250313,121400,430367265,17020,17000,17020,17000,112
20250313,121300,428463215,17010,17010,17010,17010,506
20250313,121200,419856155,17000,17000,17000,17000,0
20250313,121100,419856155,17000,17000,17000,17000,183
20250313,121000,416745155,16990,16990,16990,16990,0
20250313,120900,416745155,16990,16990,16990,16990,6
20250313,120800,416643215,16990,16995,16995,16990,31
20250313,120700,416116490,17000,17000,17000,17000,148
20250313,120600,413600490,16990,16990,16990,16990,3
20250313,120500,413549520,16980,16980,16980,16980,0
20250313,120400,413549520,16980,16980,16980,16980,0
20250313,120300,413549520,16980,16980,16980,16980,17
20250313,120200,413260860,16980,16980,16980,16980,0
20250313,120100,413260860,16980,16980,16980,16980,0
20250313,120000,413260860,16980,17000,17000,16980,84
20250313,115900,411834520,17000,16990,17000,16970,43
20250313,115800,411103990,16970,16980,16990,16970,54
20250313,115700,410187060,16990,17000,17000,16990,92
20250313,115600,408623900,17000,16990,17000,16990,77
20250313,115500,407315650,16980,16970,16980,16970,240
20250313,115400,403240460,16980,16970,16980,16970,122
20250313,115300,401169960,16980,16980,16980,16980,10
20250313,115200,401000160,16980,16970,16980,16970,222
20250313,115100,397232610,16970,16960,16970,16960,133
20250313,115000,394976730,16970,16970,16970,16970,0
20250313,114900,394976730,16970,16970,16970,16970,0
20250313,114800,394976730,16970,16980,16980,16970,116
20250313,114700,393008060,16970,16970,16970,16970,186
20250313,114600,389851640,16950,16950,16950,16950,106
20250313,114500,388054940,16950,16950,16950,16950,4
20250313,114400,387987140,16950,16950,16950,16950,13
20250313,114300,387766790,16950,16950,16950,16950,156
20250313,114200,385122590,16950,16950,16950,16950,41
20250313,114100,384427640,16950,16950,16950,16950,27
20250313,114000,383969990,16970,16970,16970,16950,219
20250313,113900,380255080,16970,16970,16980,16970,32
20250313,113800,379711790,16980,16980,16980,16980,4
20250313,113700,379643870,16970,16970,17020,16970,2604
20250313,113600,335386420,16960,16960,16960,16960,8
20250313,113500,335250740,16960,16960,16970,16960,51
20250313,113400,334385770,16960,16960,16960,16960,14
20250313,113300,334148330,16970,16970,16970,16970,0
20250313,113200,334148330,16970,16970,16970,16970,0
20250313,113100,334148330,16970,16970,16970,16960,118
20250313,113000,332146920,16970,16970,16970,16970,26
20250313,112900,331705700,16950,16950,16950,16950,104
20250313,112800,329942900,16970,16970,16970,16970,35
20250313,112700,329348950,16970,16970,16970,16970,0
20250313,112600,329348950,16970,16960,16970,16960,221
20250313,112500,325600310,16960,16960,16960,16960,0
20250313,112400,325600310,16960,16960,16960,16960,3
20250313,112300,325549430,16960,16960,16960,16960,125
20250313,112200,323429430,16960,16970,16970,16960,65
20250313,112100,322326450,16960,16960,16960,16950,545
20250313,112000,313083980,16960,16960,16970,16960,653
20250313,111900,302008190,16950,16950,16950,16950,0
20250313,111800,302008190,16950,16950,16950,16950,0
20250313,111700,302008190,16950,16950,16960,16950,124
20250313,111600,299906380,16950,16950,16950,16950,3
20250313,111500,299855530,16960,16950,16960,16950,85
20250313,111400,298414080,16950,16950,16950,16950,110
20250313,111300,296549580,16970,16960,16970,16950,72
20250313,111200,295328730,16960,16960,16970,16960,97
20250313,111100,293683600,16960,16970,16970,16960,205
20250313,111000,290205800,16950,16960,16970,16950,1320
20250313,110900,267819920,16960,16970,16970,16960,137
20250313,110800,265495320,16970,16970,16970,16970,26
20250313,110700,265054100,16970,16970,16970,16970,45
20250313,110600,264290450,16970,16970,16970,16970,267
20250313,110500,259759460,16970,16970,16980,16970,70
20250313,110400,258571000,16980,16950,16980,16950,343
20250313,110300,252749170,16950,16950,16950,16950,109
20250313,110200,250901620,16950,16960,16960,16950,518
20250313,110100,242116490,16960,16960,16960,16960,145
20250313,110000,239657290,16960,16970,16970,16960,30
20250313,105900,239148480,16970,16970,16970,16970,0
20250313,105800,239148480,16970,16970,16970,16970,50
20250313,105700,238299980,16960,16960,16960,16960,94
20250313,105600,236705740,16950,16950,16950,16950,0
20250313,105500,236705740,16950,16960,16980,16950,155
20250313,105400,234077180,16960,16980,16980,16960,112
20250313,105300,232175550,16980,16980,16990,16980,63
20250313,105200,231105310,16980,16980,16990,16980,68
20250313,105100,229950660,16980,16980,16990,16980,580
20250313,105000,220100550,16960,16960,16960,16960,0
20250313,104900,220100550,16960,16960,16970,16960,575
20250313,104800,210346160,16960,16960,16960,16960,17
20250313,104700,210057840,16960,16960,16960,16960,321
20250313,104600,204613680,16960,16960,16960,16960,12
20250313,104500,204410160,16960,16960,16960,16960,0
20250313,104400,204410160,16960,16960,16960,16960,1
20250313,104300,204393200,16960,16960,16960,16960,19
20250313,104200,204070960,16970,16970,16970,16970,28
20250313,104100,203595800,16970,16970,16970,16970,1
20250313,104000,203578830,16960,16970,16970,16960,68
20250313,103900,202425530,16970,16970,16970,16970,82
20250313,103800,201033990,16960,16960,16960,16960,226
20250313,103700,197201030,16950,16950,16950,16950,19
20250313,103600,196878980,16950,16950,16950,16950,16
20250313,103500,196607780,16960,16950,16960,16950,56
20250313,103400,195658170,16960,16960,16960,16950,24
20250313,103300,195251340,16950,16950,16950,16950,62
20250313,103200,194200440,16950,16950,16950,16950,42
20250313,103100,193488540,16950,16950,16950,16950,16
20250313,103000,193217340,16950,16950,16950,16950,5
20250313,102900,193132590,16950,16950,16960,16950,377
20250313,102800,186742420,16940,16940,16940,16940,19
20250313,102700,186420560,16940,16940,16940,16940,7
20250313,102600,186301980,16950,16940,16950,16940,38
20250313,102500,185658250,16940,16940,16940,16940,0
20250313,102400,185658250,16940,16940,16940,16940,24
20250313,102300,185251690,16940,16940,16940,16940,88
20250313,102200,183760970,16940,16940,16940,16940,0
20250313,102100,183760970,16940,16940,16940,16940,17
20250313,102000,183472990,16940,16940,16940,16940,135
20250313,101900,181186090,16950,16940,16950,16940,12
20250313,101800,180982720,16940,16950,16950,16940,5
20250313,101700,180898010,16950,16950,16950,16950,48
20250313,101600,180084410,16950,16940,16950,16940,161
20250313,101500,177355480,16940,16950,16950,16940,170
20250313,101400,174474150,16950,16960,16960,16950,757
20250313,101300,161642990,16960,16950,16960,16950,123
20250313,101200,159558130,16950,16960,16960,16950,205
20250313,101100,156081490,16960,16970,16970,16960,72
20250313,101000,154860360,16960,16960,16960,16960,252
20250313,100900,150586440,16960,16960,16960,16960,33
20250313,100800,150026760,16970,16970,16970,16970,0
20250313,100700,150026760,16970,16960,16970,16960,25
20250313,100600,149602720,16970,16970,16970,16960,99
20250313,100500,147923650,16970,16970,16970,16970,0
20250313,100400,147923650,16970,16970,16970,16970,0
20250313,100300,147923650,16970,16965,16970,16960,123
20250313,100200,145837305,16960,16950,16960,16950,507
20250313,100100,137240325,16950,16940,16950,16940,161
20250313,100000,134512975,16940,16940,16940,16930,130
20250313,095900,132311725,16940,16940,16940,16940,0
20250313,095800,132311725,16940,16940,16940,16940,10
20250313,095700,132142325,16930,16930,16930,16930,96
20250313,095600,130517045,16940,16930,16940,16930,152
20250313,095500,127942635,16930,16930,16930,16930,39
20250313,095400,127282365,16930,16930,16930,16930,60
20250313,095300,126266565,16930,16930,16930,16930,38
20250313,095200,125623225,16930,16930,16930,16930,116
20250313,095100,123659345,16940,16930,16940,16930,22
20250313,095000,123286835,16940,16940,16940,16940,15
20250313,094900,123032735,16940,16930,16940,16930,209
20250313,094800,119493235,16940,16920,16940,16920,526
20250313,094700,110588195,16920,16920,16920,16910,1098
20250313,094600,92012015,16920,16920,16920,16920,90
20250313,094500,90489215,16920,16920,16930,16920,12
20250313,094400,90286155,16930,16930,16930,16920,246
20250313,094300,86121705,16930,16930,16930,16930,71
20250313,094200,84919675,16940,16930,16940,16930,8
20250313,094100,84784195,16930,16930,16940,16930,49
20250313,094000,83954615,16930,16930,16930,16930,92
20250313,093900,82397055,16930,16930,16930,16930,17
20250313,093800,82109245,16930,16920,16935,16920,230
20250313,093700,78215375,16920,16930,16930,16920,76
20250313,093600,76929320,16930,16920,16930,16920,20
20250313,093500,76590750,16930,16930,16930,16920,139
20250313,093400,74237740,16940,16920,16940,16920,183
20250313,093300,71139770,16920,16910,16930,16910,13
20250313,093200,70919840,16930,16930,16930,16910,400
20250313,093100,64148640,16940,16910,16940,16910,38
20250313,093000,63505290,16930,16920,16930,16910,145
20250313,092900,61052140,16910,16910,16920,16910,66
20250313,092800,59935990,16910,16910,16910,16910,29
20250313,092700,59445600,16910,16910,16920,16910,98
20250313,092600,57788320,16900,16900,16900,16900,60
20250313,092500,56774320,16910,16900,16910,16900,15
20250313,092400,56520720,16910,16900,16910,16900,42
20250313,092300,55810870,16900,16910,16910,16900,170
20250313,092200,52936210,16910,16910,16920,16910,7
20250313,092100,52817830,16910,16910,16910,16910,0
20250313,092000,52817830,16910,16900,16920,16900,331
20250313,091900,47220535,16900,16900,16900,16900,57
20250313,091800,46257235,16910,16900,16910,16900,81
20250313,091700,44887955,16900,16900,16910,16900,113
20250313,091600,42978195,16920,16900,16920,16900,145
20250313,091500,40526655,16900,16920,16920,16900,486
20250313,091400,32305785,16920,16920,16930,16920,49
20250313,091300,31476615,16920,16920,16920,16920,8
20250313,091200,31341255,16930,16920,16930,16920,124
20250313,091100,29243075,16930,16930,16960,16920,739
20250313,091000,16717515,16930,16960,16960,16930,6
20250313,090900,16615905,16950,16940,16950,16935,67
20250313,090800,15480910,16940,16940,16940,16930,182
20250313,090700,12398030,16930,16930,16930,16930,0
20250313,090600,12398030,16930,16920,16930,16920,48
20250313,090500,11585420,16910,16920,16920,16910,64
20250313,090400,10502840,16920,16920,16920,16910,37
20250313,090300,9877000,16930,16910,16930,16910,48
20250313,090200,9064610,16900,16920,16930,16900,198
20250313,090100,5714760,16900,16920,16960,16900,64
20250313,090000,4632030,16920,16900,16970,16900,274
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 184100 1468970915 16910 16910 16910 16910 3804
3 20250313 184000 1468970915 16910 16910 16910 16910 0
4 20250313 183900 1468970915 16910 16910 16910 16910 0
5 20250313 183800 1468970915 16910 16910 16910 16910 0
6 20250313 183700 1468970915 16910 16910 16910 16910 0
7 20250313 183600 1468970915 16910 16910 16910 16910 0
8 20250313 183500 1468970915 16910 16910 16910 16910 0
9 20250313 183400 1468970915 16910 16910 16910 16910 0
10 20250313 183300 1468970915 16910 16910 16910 16910 0
11 20250313 183200 1468970915 16910 16910 16910 16910 0
12 20250313 183100 1468970915 16910 16910 16910 16910 0
13 20250313 183000 1468970915 16910 16910 16910 16910 0
14 20250313 182900 1468970915 16910 16910 16910 16910 0
15 20250313 182800 1468970915 16910 16910 16910 16910 0
16 20250313 182700 1468970915 16910 16910 16910 16910 0
17 20250313 182600 1468970915 16910 16910 16910 16910 0
18 20250313 182500 1468970915 16910 16910 16910 16910 0
19 20250313 182400 1468970915 16910 16910 16910 16910 0
20 20250313 182300 1468970915 16910 16910 16910 16910 0
21 20250313 182200 1468970915 16910 16910 16910 16910 0
22 20250313 182100 1468970915 16910 16910 16910 16910 0
23 20250313 182000 1468970915 16910 16910 16910 16910 0
24 20250313 181900 1468970915 16910 16910 16910 16910 0
25 20250313 181800 1468970915 16910 16910 16910 16910 0
26 20250313 181700 1468970915 16910 16910 16910 16910 0
27 20250313 181600 1468970915 16910 16910 16910 16910 0
28 20250313 181500 1468970915 16910 16910 16910 16910 0
29 20250313 181400 1468970915 16910 16910 16910 16910 0
30 20250313 181300 1468970915 16910 16910 16910 16910 0
31 20250313 181200 1468970915 16910 16910 16910 16910 0
32 20250313 181100 1468970915 16910 16910 16910 16910 3804
33 20250313 181000 1468970915 16910 16910 16910 16910 0
34 20250313 180900 1468970915 16910 16910 16910 16910 0
35 20250313 180800 1468970915 16910 16910 16910 16910 0
36 20250313 180700 1468970915 16910 16910 16910 16910 0
37 20250313 180600 1468970915 16910 16910 16910 16910 0
38 20250313 180500 1468970915 16910 16910 16910 16910 0
39 20250313 180400 1468970915 16910 16910 16910 16910 0
40 20250313 180300 1468970915 16910 16910 16910 16910 0
41 20250313 180200 1468970915 16910 16910 16910 16910 0
42 20250313 180100 1468970915 16910 16910 16910 16910 0
43 20250313 180000 1468970915 16910 16910 16910 16910 0
44 20250313 175900 1468970915 16910 16910 16910 16910 0
45 20250313 175800 1468970915 16910 16910 16910 16910 0
46 20250313 175700 1468970915 16910 16910 16910 16910 0
47 20250313 175600 1468970915 16910 16910 16910 16910 0
48 20250313 175500 1468970915 16910 16910 16910 16910 0
49 20250313 175400 1468970915 16910 16910 16910 16910 0
50 20250313 175300 1468970915 16910 16910 16910 16910 0
51 20250313 175200 1468970915 16910 16910 16910 16910 0
52 20250313 175100 1468970915 16910 16910 16910 16910 0
53 20250313 175000 1468970915 16910 16910 16910 16910 0
54 20250313 174900 1468970915 16910 16910 16910 16910 0
55 20250313 174800 1468970915 16910 16910 16910 16910 0
56 20250313 174700 1468970915 16910 16910 16910 16910 0
57 20250313 174600 1468970915 16910 16910 16910 16910 0
58 20250313 174500 1468970915 16910 16910 16910 16910 0
59 20250313 174400 1468970915 16910 16910 16910 16910 0
60 20250313 174300 1468970915 16910 16910 16910 16910 0
61 20250313 174200 1468970915 16910 16910 16910 16910 0
62 20250313 174100 1468970915 16910 16910 16910 16910 3804
63 20250313 174000 1468970915 16910 16910 16910 16910 0
64 20250313 173900 1468970915 16910 16910 16910 16910 0
65 20250313 173800 1468970915 16910 16910 16910 16910 0
66 20250313 173700 1468970915 16910 16910 16910 16910 0
67 20250313 173600 1468970915 16910 16910 16910 16910 0
68 20250313 173500 1468970915 16910 16910 16910 16910 0
69 20250313 173400 1468970915 16910 16910 16910 16910 0
70 20250313 173300 1468970915 16910 16910 16910 16910 0
71 20250313 173200 1468970915 16910 16910 16910 16910 0
72 20250313 173100 1468970915 16910 16910 16910 16910 0
73 20250313 173000 1468970915 16910 16910 16910 16910 0
74 20250313 172900 1468970915 16910 16910 16910 16910 0
75 20250313 172800 1468970915 16910 16910 16910 16910 0
76 20250313 172700 1468970915 16910 16910 16910 16910 0
77 20250313 172600 1468970915 16910 16910 16910 16910 0
78 20250313 172500 1468970915 16910 16910 16910 16910 0
79 20250313 172400 1468970915 16910 16910 16910 16910 0
80 20250313 172300 1468970915 16910 16910 16910 16910 0
81 20250313 172200 1468970915 16910 16910 16910 16910 0
82 20250313 172100 1468970915 16910 16910 16910 16910 0
83 20250313 172000 1468970915 16910 16910 16910 16910 0
84 20250313 171900 1468970915 16910 16910 16910 16910 0
85 20250313 171800 1468970915 16910 16910 16910 16910 0
86 20250313 171700 1468970915 16910 16910 16910 16910 0
87 20250313 171600 1468970915 16910 16910 16910 16910 0
88 20250313 171500 1468970915 16910 16910 16910 16910 0
89 20250313 171400 1468970915 16910 16910 16910 16910 0
90 20250313 171300 1468970915 16910 16910 16910 16910 0
91 20250313 171200 1468970915 16910 16910 16910 16910 0
92 20250313 171100 1468970915 16910 16910 16910 16910 3804
93 20250313 171000 1468970915 16910 16910 16910 16910 0
94 20250313 170900 1468970915 16910 16910 16910 16910 0
95 20250313 170800 1468970915 16910 16910 16910 16910 0
96 20250313 170700 1468970915 16910 16910 16910 16910 0
97 20250313 170600 1468970915 16910 16910 16910 16910 0
98 20250313 170500 1468970915 16910 16910 16910 16910 0
99 20250313 170400 1468970915 16910 16910 16910 16910 0
100 20250313 170300 1468970915 16910 16910 16910 16910 0
101 20250313 170200 1468970915 16910 16910 16910 16910 0
102 20250313 170100 1468970915 16910 16910 16910 16910 0
103 20250313 170000 1468970915 16910 16910 16910 16910 0
104 20250313 165900 1468970915 16910 16910 16910 16910 0
105 20250313 165800 1468970915 16910 16910 16910 16910 0
106 20250313 165700 1468970915 16910 16910 16910 16910 0
107 20250313 165600 1468970915 16910 16910 16910 16910 0
108 20250313 165500 1468970915 16910 16910 16910 16910 0
109 20250313 165400 1468970915 16910 16910 16910 16910 0
110 20250313 165300 1468970915 16910 16910 16910 16910 0
111 20250313 165200 1468970915 16910 16910 16910 16910 0
112 20250313 165100 1468970915 16910 16910 16910 16910 0
113 20250313 165000 1468970915 16910 16910 16910 16910 0
114 20250313 164900 1468970915 16910 16910 16910 16910 0
115 20250313 164800 1468970915 16910 16910 16910 16910 0
116 20250313 164700 1468970915 16910 16910 16910 16910 0
117 20250313 164600 1468970915 16910 16910 16910 16910 0
118 20250313 164500 1468970915 16910 16910 16910 16910 0
119 20250313 164400 1468970915 16910 16910 16910 16910 0
120 20250313 164300 1468970915 16910 16910 16910 16910 0
121 20250313 164200 1468970915 16910 16910 16910 16910 0
122 20250313 164100 1468970915 16910 16910 16910 16910 3804
123 20250313 164000 1468970915 16910 16910 16910 16910 0
124 20250313 163900 1468970915 16910 16910 16910 16910 0
125 20250313 163800 1468970915 16910 16910 16910 16910 0
126 20250313 163700 1468970915 16910 16910 16910 16910 0
127 20250313 163600 1468970915 16910 16910 16910 16910 0
128 20250313 163500 1468970915 16910 16910 16910 16910 0
129 20250313 163400 1468970915 16910 16910 16910 16910 0
130 20250313 163300 1468970915 16910 16910 16910 16910 0
131 20250313 163200 1468970915 16910 16910 16910 16910 0
132 20250313 163100 1468970915 16910 16910 16910 16910 0
133 20250313 163000 1468970915 16910 16910 16910 16910 0
134 20250313 162900 1468970915 16910 16910 16910 16910 0
135 20250313 162800 1468970915 16910 16910 16910 16910 0
136 20250313 162700 1468970915 16910 16910 16910 16910 0
137 20250313 162600 1468970915 16910 16910 16910 16910 0
138 20250313 162500 1468970915 16910 16910 16910 16910 0
139 20250313 162400 1468970915 16910 16910 16910 16910 0
140 20250313 162300 1468970915 16910 16910 16910 16910 0
141 20250313 162200 1468970915 16910 16910 16910 16910 0
142 20250313 162100 1468970915 16910 16910 16910 16910 0
143 20250313 162000 1468970915 16910 16910 16910 16910 0
144 20250313 161900 1468970915 16910 16910 16910 16910 0
145 20250313 161800 1468970915 16910 16910 16910 16910 0
146 20250313 161700 1468970915 16910 16910 16910 16910 0
147 20250313 161600 1468970915 16910 16910 16910 16910 0
148 20250313 161500 1468970915 16910 16910 16910 16910 0
149 20250313 161400 1468970915 16910 16910 16910 16910 0
150 20250313 161300 1468970915 16910 16910 16910 16910 0
151 20250313 161200 1468970915 16910 16910 16910 16910 0
152 20250313 161100 1468970915 16910 16910 16910 16910 3804
153 20250313 161000 1468970915 16910 16910 16910 16910 0
154 20250313 160900 1468970915 16910 16910 16910 16910 0
155 20250313 160800 1468970915 16910 16910 16910 16910 0
156 20250313 160700 1468970915 16910 16910 16910 16910 0
157 20250313 160600 1468970915 16910 16910 16910 16910 0
158 20250313 160500 1468970915 16910 16910 16910 16910 0
159 20250313 160400 1468970915 16910 16910 16910 16910 0
160 20250313 160300 1468970915 16910 16910 16910 16910 0
161 20250313 160200 1468970915 16910 16910 16910 16910 0
162 20250313 160100 1468970915 16910 16910 16910 16910 0
163 20250313 160000 1468970915 16910 16910 16910 16910 0
164 20250313 155900 1468970915 16910 16910 16910 16910 0
165 20250313 155800 1468970915 16910 16910 16910 16910 0
166 20250313 155700 1468970915 16910 16910 16910 16910 0
167 20250313 155600 1468970915 16910 16910 16910 16910 0
168 20250313 155500 1468970915 16910 16910 16910 16910 0
169 20250313 155400 1468970915 16910 16910 16910 16910 0
170 20250313 155300 1468970915 16910 16910 16910 16910 0
171 20250313 155200 1468970915 16910 16910 16910 16910 0
172 20250313 155100 1468970915 16910 16910 16910 16910 0
173 20250313 155000 1468970915 16910 16910 16910 16910 0
174 20250313 154900 1468970915 16910 16910 16910 16910 0
175 20250313 154800 1468970915 16910 16910 16910 16910 0
176 20250313 154700 1468970915 16910 16910 16910 16910 0
177 20250313 154600 1468970915 16910 16910 16910 16910 0
178 20250313 154500 1468970915 16910 16910 16910 16910 0
179 20250313 154400 1468970915 16910 16910 16910 16910 0
180 20250313 154300 1468970915 16910 16910 16910 16910 0
181 20250313 154200 1468970915 16910 16910 16910 16910 0
182 20250313 154100 1468970915 16910 16910 16910 16910 3804
183 20250313 154000 1468970915 16910 16910 16910 16910 0
184 20250313 153900 1468970915 16910 16910 16910 16910 0
185 20250313 153800 1468970915 16910 16910 16910 16910 0
186 20250313 153700 1468970915 16910 16910 16910 16910 0
187 20250313 153600 1468970915 16910 16910 16910 16910 0
188 20250313 153500 1468970915 16910 16910 16910 16910 0
189 20250313 153400 1468970915 16910 16910 16910 16910 0
190 20250313 153300 1468970915 16910 16910 16910 16910 0
191 20250313 153200 1468970915 16910 16910 16910 16910 0
192 20250313 153100 1468970915 16910 16910 16910 16910 0
193 20250313 153000 1468970915 16910 16910 16910 16910 3804
194 20250313 152900 1404645275 16880 16880 16880 16880 0
195 20250313 152800 1404645275 16880 16880 16880 16880 0
196 20250313 152700 1404645275 16880 16880 16880 16880 0
197 20250313 152600 1404645275 16880 16880 16880 16880 0
198 20250313 152500 1404645275 16880 16880 16880 16880 0
199 20250313 152400 1404645275 16880 16880 16880 16880 0
200 20250313 152300 1404645275 16880 16880 16880 16880 0
201 20250313 152200 1404645275 16880 16880 16880 16880 0
202 20250313 152100 1404645275 16880 16880 16880 16880 0
203 20250313 152000 1404645275 16880 16880 16880 16880 0
204 20250313 151900 1404645275 16880 16900 16900 16880 616
205 20250313 151800 1394239185 16890 16900 16900 16880 221
206 20250313 151700 1390506765 16900 16870 16900 16870 444
207 20250313 151600 1383014005 16870 16870 16900 16870 54
208 20250313 151500 1382102535 16870 16860 16900 16860 292
209 20250313 151400 1377175675 16870 16850 16870 16850 552
210 20250313 151300 1367871445 16860 16860 16860 16840 53
211 20250313 151200 1366978515 16860 16830 16860 16830 58
212 20250313 151100 1366001395 16830 16840 16860 16830 469
213 20250313 151000 1358102345 16840 16850 16860 16830 76
214 20250313 150900 1356822045 16840 16850 16850 16830 178
215 20250313 150800 1353823625 16850 16840 16850 16820 602
216 20250313 150700 1343685995 16840 16840 16890 16820 4273
217 20250313 150600 1271693085 16840 16840 16840 16840 61
218 20250313 150500 1270665845 16840 16840 16850 16830 456
219 20250313 150400 1262987575 16840 16860 16860 16820 2999
220 20250313 150300 1212499265 16860 16880 16880 16840 2396
221 20250313 150200 1172113765 16880 16890 16890 16870 319
222 20250313 150100 1166729335 16880 16890 16900 16880 136
223 20250313 150000 1164432615 16890 16890 16890 16880 76
224 20250313 145900 1163148985 16890 16880 16900 16880 962
225 20250313 145800 1146907175 16880 16880 16890 16850 1320
226 20250313 145700 1124636865 16860 16890 16890 16855 2206
227 20250313 145600 1087430000 16900 16900 16900 16900 700
228 20250313 145500 1075600000 16890 16910 16920 16870 4196
229 20250313 145400 1004763850 16890 16940 16950 16890 768
230 20250313 145300 991770220 16940 16940 16940 16940 36
231 20250313 145200 991160380 16940 16940 16940 16940 31
232 20250313 145100 990635240 16940 16950 16950 16940 384
233 20250313 145000 984126730 16950 16950 16950 16950 211
234 20250313 144900 980550280 16950 16950 16950 16950 86
235 20250313 144800 979092580 16950 16960 16960 16950 226
236 20250313 144700 975261745 16960 16960 16960 16960 21
237 20250313 144600 974905585 16960 16960 16960 16960 104
238 20250313 144500 973141745 16960 16960 16960 16950 239
239 20250313 144400 969090395 16960 16960 16960 16960 41
240 20250313 144300 968395035 16960 16960 16960 16960 49
241 20250313 144200 967563995 16950 16950 16950 16950 220
242 20250313 144100 963834995 16960 16960 16960 16960 209
243 20250313 144000 960290355 16960 16960 16960 16960 0
244 20250313 143900 960290355 16960 16970 16970 16960 112
245 20250313 143800 958390545 16970 16960 16970 16960 32
246 20250313 143700 957847555 16960 16970 16970 16960 273
247 20250313 143600 953217455 16970 16950 16970 16950 165
248 20250313 143500 950419105 16950 16950 16950 16950 55
249 20250313 143400 949486855 16950 16950 16950 16950 182
250 20250313 143300 946401955 16950 16950 16950 16950 4
251 20250313 143200 946334155 16940 16930 16950 16930 199
252 20250313 143100 942962175 16930 16930 16940 16920 383
253 20250313 143000 936480135 16930 16920 16930 16920 20
254 20250313 142900 936141605 16920 16910 16920 16900 220
255 20250313 142800 932419655 16900 16910 16910 16900 456
256 20250313 142700 924713015 16900 16910 16930 16880 624
257 20250313 142600 914159955 16910 16980 16980 16880 11750
258 20250313 142500 715420385 16990 16980 16990 16980 39
259 20250313 142400 714758005 16980 16980 16990 16980 77
260 20250313 142300 713449805 16980 16990 16990 16980 16
261 20250313 142200 713177975 16980 16980 16980 16980 6
262 20250313 142100 713076095 16990 16980 16990 16980 26
263 20250313 142000 712634365 16980 16980 16980 16980 4
264 20250313 141900 712566445 16980 16980 16980 16980 2
265 20250313 141800 712532485 16980 16980 16980 16980 2
266 20250313 141700 712498525 16980 16980 16980 16980 9
267 20250313 141600 712345705 16980 16980 16980 16980 2
268 20250313 141500 712311745 16980 16980 16980 16980 3
269 20250313 141400 712260805 16980 16980 16980 16980 47
270 20250313 141300 711462745 16980 16980 16980 16980 33
271 20250313 141200 710902405 16990 16990 16990 16990 0
272 20250313 141100 710902405 16990 16970 16990 16970 107
273 20250313 141000 709086065 16970 16970 16980 16970 201
274 20250313 140900 705673165 16970 16970 16970 16970 10
275 20250313 140800 705503465 16970 16970 16970 16970 45
276 20250313 140700 704739815 16970 16970 16970 16970 1
277 20250313 140600 704722845 16980 16980 16980 16980 0
278 20250313 140500 704722845 16980 16980 16980 16980 155
279 20250313 140400 702090945 16980 16980 16980 16980 14
280 20250313 140300 701853225 16980 16980 16980 16980 2
281 20250313 140200 701819265 16980 16990 17000 16980 559
282 20250313 140100 692321195 16990 16970 16990 16970 826
283 20250313 140000 678302185 16970 16950 16970 16950 206
284 20250313 135900 674808295 16960 16960 16960 16960 2
285 20250313 135800 674774375 16950 16950 16950 16950 2
286 20250313 135700 674740475 16950 16950 16950 16950 25
287 20250313 135600 674316725 16950 16950 16950 16950 21
288 20250313 135500 673960775 16950 16950 16950 16950 11
289 20250313 135400 673774325 16950 16950 16950 16950 87
290 20250313 135300 672299675 16950 16950 16950 16950 102
291 20250313 135200 670570775 16950 16960 16960 16950 112
292 20250313 135100 668672275 16960 16960 16970 16950 83
293 20250313 135000 667264595 16960 16960 16960 16960 1
294 20250313 134900 667247635 16970 16970 16970 16970 0
295 20250313 134800 667247635 16970 16970 16970 16970 114
296 20250313 134700 665313055 16970 16960 16970 16960 366
297 20250313 134600 659105225 16960 16950 16960 16950 124
298 20250313 134500 657002195 16950 16950 16950 16950 21
299 20250313 134400 656646245 16950 16950 16950 16950 4
300 20250313 134300 656578445 16950 16950 16950 16950 2
301 20250313 134200 656544545 16950 16950 16950 16950 89
302 20250313 134100 655035995 16960 16950 16960 16950 273
303 20250313 134000 650406475 16950 16960 16960 16940 207
304 20250313 133900 646897965 16950 16960 16970 16950 288
305 20250313 133800 642013355 16940 16960 16960 16940 29
306 20250313 133700 641521695 16970 16980 16980 16970 68
307 20250313 133600 640367315 16980 16980 16980 16980 25
308 20250313 133500 639942815 16980 16980 16980 16980 148
309 20250313 133400 637429775 16980 16970 16980 16970 332
310 20250313 133300 631792735 16970 16970 16970 16970 27
311 20250313 133200 631334545 16970 16970 16970 16970 18
312 20250313 133100 631029085 16970 16980 16980 16970 25
313 20250313 133000 630604675 16970 16970 16970 16970 0
314 20250313 132900 630604675 16970 16970 16970 16970 1
315 20250313 132800 630587705 16970 16970 16970 16970 46
316 20250313 132700 629807085 16960 16960 16960 16960 0
317 20250313 132600 629807085 16960 16960 16960 16960 0
318 20250313 132500 629807085 16960 16960 16980 16960 445
319 20250313 132400 622257215 16960 16960 16960 16960 21
320 20250313 132300 621901055 16960 16940 16960 16940 203
321 20250313 132200 618460755 16940 16940 16940 16940 0
322 20250313 132100 618460755 16940 16940 16940 16940 6
323 20250313 132000 618359115 16940 16940 16940 16940 333
324 20250313 131900 612718095 16940 16940 16950 16940 106
325 20250313 131800 610922205 16940 16950 16950 16940 167
326 20250313 131700 608091935 16950 16950 16950 16950 172
327 20250313 131600 605176535 16950 16960 16960 16950 83
328 20250313 131500 603769355 16960 16960 16960 16950 20
329 20250313 131400 603430165 16960 16950 16960 16950 303
330 20250313 131300 598293495 16950 16950 16950 16950 0
331 20250313 131200 598293495 16950 16950 16950 16950 0
332 20250313 131100 598293495 16950 16950 16950 16950 121
333 20250313 131000 596242545 16970 16970 16970 16970 41
334 20250313 130900 595546775 16950 16950 16950 16950 0
335 20250313 130800 595546775 16950 16950 16960 16950 799
336 20250313 130700 582003195 16950 16950 16950 16950 54
337 20250313 130600 581087895 16950 16940 16950 16940 397
338 20250313 130500 574359325 16940 16950 16950 16940 392
339 20250313 130400 567716635 16950 16950 16950 16950 45
340 20250313 130300 566953885 16950 16940 16950 16940 230
341 20250313 130200 563057145 16940 16940 16940 16940 849
342 20250313 130100 548675085 16950 16950 16950 16940 38
343 20250313 130000 548031185 16940 16940 16940 16940 212
344 20250313 125900 544439905 16950 16940 16950 16940 63
345 20250313 125800 543372235 16940 16940 16940 16940 48
346 20250313 125700 542559115 16940 16950 16950 16940 346
347 20250313 125600 536694995 16960 16970 16970 16960 265
348 20250313 125500 532198725 16970 16960 16970 16960 2
349 20250313 125400 532164795 16960 16960 16970 16960 113
350 20250313 125300 530247285 16960 16980 16980 16960 257
351 20250313 125200 525884395 16980 16980 16980 16980 266
352 20250313 125100 521367715 16980 16990 16990 16980 1197
353 20250313 125000 501030885 17000 17000 17000 17000 46
354 20250313 124900 500248885 17000 17000 17000 17000 50
355 20250313 124800 499398885 17000 17000 17000 17000 74
356 20250313 124700 498140885 17000 17000 17000 17000 0
357 20250313 124600 498140885 17000 17000 17000 17000 0
358 20250313 124500 498140885 17000 17010 17010 17000 172
359 20250313 124400 495215785 17010 17010 17010 17010 0
360 20250313 124300 495215785 17010 17010 17010 17000 203
361 20250313 124200 491763275 17000 17000 17000 17000 100
362 20250313 124100 490063275 17000 17000 17000 17000 11
363 20250313 124000 489876275 17000 17000 17000 17000 147
364 20250313 123900 487377275 17000 17000 17000 17000 0
365 20250313 123800 487377275 17000 17000 17000 17000 59
366 20250313 123700 486374275 17000 17000 17000 17000 116
367 20250313 123600 484402275 17010 17010 17010 17010 0
368 20250313 123500 484402275 17010 17010 17010 17010 82
369 20250313 123400 483007455 17010 17020 17020 17010 132
370 20250313 123300 480761975 17020 17020 17020 17020 0
371 20250313 123200 480761975 17020 17020 17020 17020 1
372 20250313 123100 480744955 17020 17010 17020 17010 219
373 20250313 123000 477019020 17010 17010 17010 17010 312
374 20250313 122900 471711900 17010 17000 17010 17000 52
375 20250313 122800 470827520 17000 17010 17010 17000 1492
376 20250313 122700 445463440 17010 17010 17010 17010 10
377 20250313 122600 445293340 17010 16990 17010 16990 123
378 20250313 122500 443202270 17000 17000 17000 17000 0
379 20250313 122400 443202270 17000 17000 17000 17000 15
380 20250313 122300 442947270 16990 17000 17000 16990 108
381 20250313 122200 441112340 17000 17000 17000 17000 15
382 20250313 122100 440857340 17000 17000 17000 17000 9
383 20250313 122000 440704340 17000 17000 17000 16995 508
384 20250313 121900 432068345 17000 17000 17000 17000 1
385 20250313 121800 432051345 17000 17000 17000 17000 1
386 20250313 121700 432034345 17010 17010 17010 17010 41
387 20250313 121600 431336935 17010 17010 17010 17010 47
388 20250313 121500 430537465 17020 17020 17020 17020 10
389 20250313 121400 430367265 17020 17000 17020 17000 112
390 20250313 121300 428463215 17010 17010 17010 17010 506
391 20250313 121200 419856155 17000 17000 17000 17000 0
392 20250313 121100 419856155 17000 17000 17000 17000 183
393 20250313 121000 416745155 16990 16990 16990 16990 0
394 20250313 120900 416745155 16990 16990 16990 16990 6
395 20250313 120800 416643215 16990 16995 16995 16990 31
396 20250313 120700 416116490 17000 17000 17000 17000 148
397 20250313 120600 413600490 16990 16990 16990 16990 3
398 20250313 120500 413549520 16980 16980 16980 16980 0
399 20250313 120400 413549520 16980 16980 16980 16980 0
400 20250313 120300 413549520 16980 16980 16980 16980 17
401 20250313 120200 413260860 16980 16980 16980 16980 0
402 20250313 120100 413260860 16980 16980 16980 16980 0
403 20250313 120000 413260860 16980 17000 17000 16980 84
404 20250313 115900 411834520 17000 16990 17000 16970 43
405 20250313 115800 411103990 16970 16980 16990 16970 54
406 20250313 115700 410187060 16990 17000 17000 16990 92
407 20250313 115600 408623900 17000 16990 17000 16990 77
408 20250313 115500 407315650 16980 16970 16980 16970 240
409 20250313 115400 403240460 16980 16970 16980 16970 122
410 20250313 115300 401169960 16980 16980 16980 16980 10
411 20250313 115200 401000160 16980 16970 16980 16970 222
412 20250313 115100 397232610 16970 16960 16970 16960 133
413 20250313 115000 394976730 16970 16970 16970 16970 0
414 20250313 114900 394976730 16970 16970 16970 16970 0
415 20250313 114800 394976730 16970 16980 16980 16970 116
416 20250313 114700 393008060 16970 16970 16970 16970 186
417 20250313 114600 389851640 16950 16950 16950 16950 106
418 20250313 114500 388054940 16950 16950 16950 16950 4
419 20250313 114400 387987140 16950 16950 16950 16950 13
420 20250313 114300 387766790 16950 16950 16950 16950 156
421 20250313 114200 385122590 16950 16950 16950 16950 41
422 20250313 114100 384427640 16950 16950 16950 16950 27
423 20250313 114000 383969990 16970 16970 16970 16950 219
424 20250313 113900 380255080 16970 16970 16980 16970 32
425 20250313 113800 379711790 16980 16980 16980 16980 4
426 20250313 113700 379643870 16970 16970 17020 16970 2604
427 20250313 113600 335386420 16960 16960 16960 16960 8
428 20250313 113500 335250740 16960 16960 16970 16960 51
429 20250313 113400 334385770 16960 16960 16960 16960 14
430 20250313 113300 334148330 16970 16970 16970 16970 0
431 20250313 113200 334148330 16970 16970 16970 16970 0
432 20250313 113100 334148330 16970 16970 16970 16960 118
433 20250313 113000 332146920 16970 16970 16970 16970 26
434 20250313 112900 331705700 16950 16950 16950 16950 104
435 20250313 112800 329942900 16970 16970 16970 16970 35
436 20250313 112700 329348950 16970 16970 16970 16970 0
437 20250313 112600 329348950 16970 16960 16970 16960 221
438 20250313 112500 325600310 16960 16960 16960 16960 0
439 20250313 112400 325600310 16960 16960 16960 16960 3
440 20250313 112300 325549430 16960 16960 16960 16960 125
441 20250313 112200 323429430 16960 16970 16970 16960 65
442 20250313 112100 322326450 16960 16960 16960 16950 545
443 20250313 112000 313083980 16960 16960 16970 16960 653
444 20250313 111900 302008190 16950 16950 16950 16950 0
445 20250313 111800 302008190 16950 16950 16950 16950 0
446 20250313 111700 302008190 16950 16950 16960 16950 124
447 20250313 111600 299906380 16950 16950 16950 16950 3
448 20250313 111500 299855530 16960 16950 16960 16950 85
449 20250313 111400 298414080 16950 16950 16950 16950 110
450 20250313 111300 296549580 16970 16960 16970 16950 72
451 20250313 111200 295328730 16960 16960 16970 16960 97
452 20250313 111100 293683600 16960 16970 16970 16960 205
453 20250313 111000 290205800 16950 16960 16970 16950 1320
454 20250313 110900 267819920 16960 16970 16970 16960 137
455 20250313 110800 265495320 16970 16970 16970 16970 26
456 20250313 110700 265054100 16970 16970 16970 16970 45
457 20250313 110600 264290450 16970 16970 16970 16970 267
458 20250313 110500 259759460 16970 16970 16980 16970 70
459 20250313 110400 258571000 16980 16950 16980 16950 343
460 20250313 110300 252749170 16950 16950 16950 16950 109
461 20250313 110200 250901620 16950 16960 16960 16950 518
462 20250313 110100 242116490 16960 16960 16960 16960 145
463 20250313 110000 239657290 16960 16970 16970 16960 30
464 20250313 105900 239148480 16970 16970 16970 16970 0
465 20250313 105800 239148480 16970 16970 16970 16970 50
466 20250313 105700 238299980 16960 16960 16960 16960 94
467 20250313 105600 236705740 16950 16950 16950 16950 0
468 20250313 105500 236705740 16950 16960 16980 16950 155
469 20250313 105400 234077180 16960 16980 16980 16960 112
470 20250313 105300 232175550 16980 16980 16990 16980 63
471 20250313 105200 231105310 16980 16980 16990 16980 68
472 20250313 105100 229950660 16980 16980 16990 16980 580
473 20250313 105000 220100550 16960 16960 16960 16960 0
474 20250313 104900 220100550 16960 16960 16970 16960 575
475 20250313 104800 210346160 16960 16960 16960 16960 17
476 20250313 104700 210057840 16960 16960 16960 16960 321
477 20250313 104600 204613680 16960 16960 16960 16960 12
478 20250313 104500 204410160 16960 16960 16960 16960 0
479 20250313 104400 204410160 16960 16960 16960 16960 1
480 20250313 104300 204393200 16960 16960 16960 16960 19
481 20250313 104200 204070960 16970 16970 16970 16970 28
482 20250313 104100 203595800 16970 16970 16970 16970 1
483 20250313 104000 203578830 16960 16970 16970 16960 68
484 20250313 103900 202425530 16970 16970 16970 16970 82
485 20250313 103800 201033990 16960 16960 16960 16960 226
486 20250313 103700 197201030 16950 16950 16950 16950 19
487 20250313 103600 196878980 16950 16950 16950 16950 16
488 20250313 103500 196607780 16960 16950 16960 16950 56
489 20250313 103400 195658170 16960 16960 16960 16950 24
490 20250313 103300 195251340 16950 16950 16950 16950 62
491 20250313 103200 194200440 16950 16950 16950 16950 42
492 20250313 103100 193488540 16950 16950 16950 16950 16
493 20250313 103000 193217340 16950 16950 16950 16950 5
494 20250313 102900 193132590 16950 16950 16960 16950 377
495 20250313 102800 186742420 16940 16940 16940 16940 19
496 20250313 102700 186420560 16940 16940 16940 16940 7
497 20250313 102600 186301980 16950 16940 16950 16940 38
498 20250313 102500 185658250 16940 16940 16940 16940 0
499 20250313 102400 185658250 16940 16940 16940 16940 24
500 20250313 102300 185251690 16940 16940 16940 16940 88
501 20250313 102200 183760970 16940 16940 16940 16940 0
502 20250313 102100 183760970 16940 16940 16940 16940 17
503 20250313 102000 183472990 16940 16940 16940 16940 135
504 20250313 101900 181186090 16950 16940 16950 16940 12
505 20250313 101800 180982720 16940 16950 16950 16940 5
506 20250313 101700 180898010 16950 16950 16950 16950 48
507 20250313 101600 180084410 16950 16940 16950 16940 161
508 20250313 101500 177355480 16940 16950 16950 16940 170
509 20250313 101400 174474150 16950 16960 16960 16950 757
510 20250313 101300 161642990 16960 16950 16960 16950 123
511 20250313 101200 159558130 16950 16960 16960 16950 205
512 20250313 101100 156081490 16960 16970 16970 16960 72
513 20250313 101000 154860360 16960 16960 16960 16960 252
514 20250313 100900 150586440 16960 16960 16960 16960 33
515 20250313 100800 150026760 16970 16970 16970 16970 0
516 20250313 100700 150026760 16970 16960 16970 16960 25
517 20250313 100600 149602720 16970 16970 16970 16960 99
518 20250313 100500 147923650 16970 16970 16970 16970 0
519 20250313 100400 147923650 16970 16970 16970 16970 0
520 20250313 100300 147923650 16970 16965 16970 16960 123
521 20250313 100200 145837305 16960 16950 16960 16950 507
522 20250313 100100 137240325 16950 16940 16950 16940 161
523 20250313 100000 134512975 16940 16940 16940 16930 130
524 20250313 095900 132311725 16940 16940 16940 16940 0
525 20250313 095800 132311725 16940 16940 16940 16940 10
526 20250313 095700 132142325 16930 16930 16930 16930 96
527 20250313 095600 130517045 16940 16930 16940 16930 152
528 20250313 095500 127942635 16930 16930 16930 16930 39
529 20250313 095400 127282365 16930 16930 16930 16930 60
530 20250313 095300 126266565 16930 16930 16930 16930 38
531 20250313 095200 125623225 16930 16930 16930 16930 116
532 20250313 095100 123659345 16940 16930 16940 16930 22
533 20250313 095000 123286835 16940 16940 16940 16940 15
534 20250313 094900 123032735 16940 16930 16940 16930 209
535 20250313 094800 119493235 16940 16920 16940 16920 526
536 20250313 094700 110588195 16920 16920 16920 16910 1098
537 20250313 094600 92012015 16920 16920 16920 16920 90
538 20250313 094500 90489215 16920 16920 16930 16920 12
539 20250313 094400 90286155 16930 16930 16930 16920 246
540 20250313 094300 86121705 16930 16930 16930 16930 71
541 20250313 094200 84919675 16940 16930 16940 16930 8
542 20250313 094100 84784195 16930 16930 16940 16930 49
543 20250313 094000 83954615 16930 16930 16930 16930 92
544 20250313 093900 82397055 16930 16930 16930 16930 17
545 20250313 093800 82109245 16930 16920 16935 16920 230
546 20250313 093700 78215375 16920 16930 16930 16920 76
547 20250313 093600 76929320 16930 16920 16930 16920 20
548 20250313 093500 76590750 16930 16930 16930 16920 139
549 20250313 093400 74237740 16940 16920 16940 16920 183
550 20250313 093300 71139770 16920 16910 16930 16910 13
551 20250313 093200 70919840 16930 16930 16930 16910 400
552 20250313 093100 64148640 16940 16910 16940 16910 38
553 20250313 093000 63505290 16930 16920 16930 16910 145
554 20250313 092900 61052140 16910 16910 16920 16910 66
555 20250313 092800 59935990 16910 16910 16910 16910 29
556 20250313 092700 59445600 16910 16910 16920 16910 98
557 20250313 092600 57788320 16900 16900 16900 16900 60
558 20250313 092500 56774320 16910 16900 16910 16900 15
559 20250313 092400 56520720 16910 16900 16910 16900 42
560 20250313 092300 55810870 16900 16910 16910 16900 170
561 20250313 092200 52936210 16910 16910 16920 16910 7
562 20250313 092100 52817830 16910 16910 16910 16910 0
563 20250313 092000 52817830 16910 16900 16920 16900 331
564 20250313 091900 47220535 16900 16900 16900 16900 57
565 20250313 091800 46257235 16910 16900 16910 16900 81
566 20250313 091700 44887955 16900 16900 16910 16900 113
567 20250313 091600 42978195 16920 16900 16920 16900 145
568 20250313 091500 40526655 16900 16920 16920 16900 486
569 20250313 091400 32305785 16920 16920 16930 16920 49
570 20250313 091300 31476615 16920 16920 16920 16920 8
571 20250313 091200 31341255 16930 16920 16930 16920 124
572 20250313 091100 29243075 16930 16930 16960 16920 739
573 20250313 091000 16717515 16930 16960 16960 16930 6
574 20250313 090900 16615905 16950 16940 16950 16935 67
575 20250313 090800 15480910 16940 16940 16940 16930 182
576 20250313 090700 12398030 16930 16930 16930 16930 0
577 20250313 090600 12398030 16930 16920 16930 16920 48
578 20250313 090500 11585420 16910 16920 16920 16910 64
579 20250313 090400 10502840 16920 16920 16920 16910 37
580 20250313 090300 9877000 16930 16910 16930 16910 48
581 20250313 090200 9064610 16900 16920 16930 16900 198
582 20250313 090100 5714760 16900 16920 16960 16900 64
583 20250313 090000 4632030 16920 16900 16970 16900 274

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,110269,50773400,1860238030,856547258000,0.22
20250310,110269,50773400,1885599900,868225140000,0.22
20250307,110269,50773400,1862443410,857562726000,0.22
20250306,109476,50773400,1856712960,861116864000,0.22
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 110269 50773400 1860238030 856547258000 0.22
3 20250310 110269 50773400 1885599900 868225140000 0.22
4 20250307 110269 50773400 1862443410 857562726000 0.22
5 20250306 109476 50773400 1856712960 861116864000 0.22