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

598
010780/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185600,685349305,16600,16600,16600,16600,908
20250313,185500,685349305,16600,16600,16600,16600,0
20250313,185400,685349305,16600,16600,16600,16600,0
20250313,185300,685349305,16600,16600,16600,16600,0
20250313,185200,685349305,16600,16600,16600,16600,0
20250313,185100,685349305,16600,16600,16600,16600,0
20250313,185000,685349305,16600,16600,16600,16600,0
20250313,184900,685349305,16600,16600,16600,16600,0
20250313,184800,685349305,16600,16600,16600,16600,0
20250313,184700,685349305,16600,16600,16600,16600,0
20250313,184600,685349305,16600,16600,16600,16600,0
20250313,184500,685349305,16600,16600,16600,16600,0
20250313,184400,685349305,16600,16600,16600,16600,0
20250313,184300,685349305,16600,16600,16600,16600,0
20250313,184200,685349305,16600,16600,16600,16600,0
20250313,184100,685349305,16600,16600,16600,16600,0
20250313,184000,685349305,16600,16600,16600,16600,0
20250313,183900,685349305,16600,16600,16600,16600,0
20250313,183800,685349305,16600,16600,16600,16600,0
20250313,183700,685349305,16600,16600,16600,16600,0
20250313,183600,685349305,16600,16600,16600,16600,0
20250313,183500,685349305,16600,16600,16600,16600,0
20250313,183400,685349305,16600,16600,16600,16600,0
20250313,183300,685349305,16600,16600,16600,16600,0
20250313,183200,685349305,16600,16600,16600,16600,0
20250313,183100,685349305,16600,16600,16600,16600,0
20250313,183000,685349305,16600,16600,16600,16600,0
20250313,182900,685349305,16600,16600,16600,16600,0
20250313,182800,685349305,16600,16600,16600,16600,0
20250313,182700,685349305,16600,16600,16600,16600,0
20250313,182600,685349305,16600,16600,16600,16600,908
20250313,182500,685349305,16600,16600,16600,16600,0
20250313,182400,685349305,16600,16600,16600,16600,0
20250313,182300,685349305,16600,16600,16600,16600,0
20250313,182200,685349305,16600,16600,16600,16600,0
20250313,182100,685349305,16600,16600,16600,16600,0
20250313,182000,685349305,16600,16600,16600,16600,0
20250313,181900,685349305,16600,16600,16600,16600,0
20250313,181800,685349305,16600,16600,16600,16600,0
20250313,181700,685349305,16600,16600,16600,16600,0
20250313,181600,685349305,16600,16600,16600,16600,0
20250313,181500,685349305,16600,16600,16600,16600,0
20250313,181400,685349305,16600,16600,16600,16600,0
20250313,181300,685349305,16600,16600,16600,16600,0
20250313,181200,685349305,16600,16600,16600,16600,0
20250313,181100,685349305,16600,16600,16600,16600,0
20250313,181000,685349305,16600,16600,16600,16600,0
20250313,180900,685349305,16600,16600,16600,16600,0
20250313,180800,685349305,16600,16600,16600,16600,0
20250313,180700,685349305,16600,16600,16600,16600,0
20250313,180600,685349305,16600,16600,16600,16600,0
20250313,180500,685349305,16600,16600,16600,16600,0
20250313,180400,685349305,16600,16600,16600,16600,0
20250313,180300,685349305,16600,16600,16600,16600,0
20250313,180200,685349305,16600,16600,16600,16600,0
20250313,180100,685349305,16600,16600,16600,16600,0
20250313,180000,685349305,16600,16600,16600,16600,0
20250313,175900,685349305,16600,16600,16600,16600,0
20250313,175800,685349305,16600,16600,16600,16600,0
20250313,175700,685349305,16600,16600,16600,16600,0
20250313,175600,685349305,16600,16600,16600,16600,908
20250313,175500,685349305,16600,16600,16600,16600,0
20250313,175400,685349305,16600,16600,16600,16600,0
20250313,175300,685349305,16600,16600,16600,16600,0
20250313,175200,685349305,16600,16600,16600,16600,0
20250313,175100,685349305,16600,16600,16600,16600,0
20250313,175000,685349305,16600,16600,16600,16600,0
20250313,174900,685349305,16600,16600,16600,16600,0
20250313,174800,685349305,16600,16600,16600,16600,0
20250313,174700,685349305,16600,16600,16600,16600,0
20250313,174600,685349305,16600,16600,16600,16600,0
20250313,174500,685349305,16600,16600,16600,16600,0
20250313,174400,685349305,16600,16600,16600,16600,0
20250313,174300,685349305,16600,16600,16600,16600,0
20250313,174200,685349305,16600,16600,16600,16600,0
20250313,174100,685349305,16600,16600,16600,16600,0
20250313,174000,685349305,16600,16600,16600,16600,0
20250313,173900,685349305,16600,16600,16600,16600,0
20250313,173800,685349305,16600,16600,16600,16600,0
20250313,173700,685349305,16600,16600,16600,16600,0
20250313,173600,685349305,16600,16600,16600,16600,0
20250313,173500,685349305,16600,16600,16600,16600,0
20250313,173400,685349305,16600,16600,16600,16600,0
20250313,173300,685349305,16600,16600,16600,16600,0
20250313,173200,685349305,16600,16600,16600,16600,0
20250313,173100,685349305,16600,16600,16600,16600,0
20250313,173000,685349305,16600,16600,16600,16600,0
20250313,172900,685349305,16600,16600,16600,16600,0
20250313,172800,685349305,16600,16600,16600,16600,0
20250313,172700,685349305,16600,16600,16600,16600,0
20250313,172600,685349305,16600,16600,16600,16600,908
20250313,172500,685349305,16600,16600,16600,16600,0
20250313,172400,685349305,16600,16600,16600,16600,0
20250313,172300,685349305,16600,16600,16600,16600,0
20250313,172200,685349305,16600,16600,16600,16600,0
20250313,172100,685349305,16600,16600,16600,16600,0
20250313,172000,685349305,16600,16600,16600,16600,0
20250313,171900,685349305,16600,16600,16600,16600,0
20250313,171800,685349305,16600,16600,16600,16600,0
20250313,171700,685349305,16600,16600,16600,16600,0
20250313,171600,685349305,16600,16600,16600,16600,0
20250313,171500,685349305,16600,16600,16600,16600,0
20250313,171400,685349305,16600,16600,16600,16600,0
20250313,171300,685349305,16600,16600,16600,16600,0
20250313,171200,685349305,16600,16600,16600,16600,0
20250313,171100,685349305,16600,16600,16600,16600,0
20250313,171000,685349305,16600,16600,16600,16600,0
20250313,170900,685349305,16600,16600,16600,16600,0
20250313,170800,685349305,16600,16600,16600,16600,0
20250313,170700,685349305,16600,16600,16600,16600,0
20250313,170600,685349305,16600,16600,16600,16600,0
20250313,170500,685349305,16600,16600,16600,16600,0
20250313,170400,685349305,16600,16600,16600,16600,0
20250313,170300,685349305,16600,16600,16600,16600,0
20250313,170200,685349305,16600,16600,16600,16600,0
20250313,170100,685349305,16600,16600,16600,16600,0
20250313,170000,685349305,16600,16600,16600,16600,0
20250313,165900,685349305,16600,16600,16600,16600,0
20250313,165800,685349305,16600,16600,16600,16600,0
20250313,165700,685349305,16600,16600,16600,16600,0
20250313,165600,685349305,16600,16600,16600,16600,908
20250313,165500,685349305,16600,16600,16600,16600,0
20250313,165400,685349305,16600,16600,16600,16600,0
20250313,165300,685349305,16600,16600,16600,16600,0
20250313,165200,685349305,16600,16600,16600,16600,0
20250313,165100,685349305,16600,16600,16600,16600,0
20250313,165000,685349305,16600,16600,16600,16600,0
20250313,164900,685349305,16600,16600,16600,16600,0
20250313,164800,685349305,16600,16600,16600,16600,0
20250313,164700,685349305,16600,16600,16600,16600,0
20250313,164600,685349305,16600,16600,16600,16600,0
20250313,164500,685349305,16600,16600,16600,16600,0
20250313,164400,685349305,16600,16600,16600,16600,0
20250313,164300,685349305,16600,16600,16600,16600,0
20250313,164200,685349305,16600,16600,16600,16600,0
20250313,164100,685349305,16600,16600,16600,16600,0
20250313,164000,685349305,16600,16600,16600,16600,0
20250313,163900,685349305,16600,16600,16600,16600,0
20250313,163800,685349305,16600,16600,16600,16600,0
20250313,163700,685349305,16600,16600,16600,16600,0
20250313,163600,685349305,16600,16600,16600,16600,0
20250313,163500,685349305,16600,16600,16600,16600,0
20250313,163400,685349305,16600,16600,16600,16600,0
20250313,163300,685349305,16600,16600,16600,16600,0
20250313,163200,685349305,16600,16600,16600,16600,0
20250313,163100,685349305,16600,16600,16600,16600,0
20250313,163000,685349305,16600,16600,16600,16600,0
20250313,162900,685349305,16600,16600,16600,16600,0
20250313,162800,685349305,16600,16600,16600,16600,0
20250313,162700,685349305,16600,16600,16600,16600,0
20250313,162600,685349305,16600,16600,16600,16600,908
20250313,162500,685349305,16600,16600,16600,16600,0
20250313,162400,685349305,16600,16600,16600,16600,0
20250313,162300,685349305,16600,16600,16600,16600,0
20250313,162200,685349305,16600,16600,16600,16600,0
20250313,162100,685349305,16600,16600,16600,16600,0
20250313,162000,685349305,16600,16600,16600,16600,0
20250313,161900,685349305,16600,16600,16600,16600,0
20250313,161800,685349305,16600,16600,16600,16600,0
20250313,161700,685349305,16600,16600,16600,16600,0
20250313,161600,685349305,16600,16600,16600,16600,0
20250313,161500,685349305,16600,16600,16600,16600,0
20250313,161400,685349305,16600,16600,16600,16600,0
20250313,161300,685349305,16600,16600,16600,16600,0
20250313,161200,685349305,16600,16600,16600,16600,0
20250313,161100,685349305,16600,16600,16600,16600,0
20250313,161000,685349305,16600,16600,16600,16600,0
20250313,160900,685349305,16600,16600,16600,16600,0
20250313,160800,685349305,16600,16600,16600,16600,0
20250313,160700,685349305,16600,16600,16600,16600,0
20250313,160600,685349305,16600,16600,16600,16600,0
20250313,160500,685349305,16600,16600,16600,16600,0
20250313,160400,685349305,16600,16600,16600,16600,0
20250313,160300,685349305,16600,16600,16600,16600,0
20250313,160200,685349305,16600,16600,16600,16600,0
20250313,160100,685349305,16600,16600,16600,16600,0
20250313,160000,685349305,16600,16600,16600,16600,0
20250313,155900,685349305,16600,16600,16600,16600,0
20250313,155800,685349305,16600,16600,16600,16600,0
20250313,155700,685349305,16600,16600,16600,16600,0
20250313,155600,685349305,16600,16600,16600,16600,908
20250313,155500,685349305,16600,16600,16600,16600,0
20250313,155400,685349305,16600,16600,16600,16600,0
20250313,155300,685349305,16600,16600,16600,16600,0
20250313,155200,685349305,16600,16600,16600,16600,0
20250313,155100,685349305,16600,16600,16600,16600,0
20250313,155000,685349305,16600,16600,16600,16600,0
20250313,154900,685349305,16600,16600,16600,16600,0
20250313,154800,685349305,16600,16600,16600,16600,0
20250313,154700,685349305,16600,16600,16600,16600,0
20250313,154600,685349305,16600,16600,16600,16600,0
20250313,154500,685349305,16600,16600,16600,16600,0
20250313,154400,685349305,16600,16600,16600,16600,0
20250313,154300,685349305,16600,16600,16600,16600,0
20250313,154200,685349305,16600,16600,16600,16600,0
20250313,154100,685349305,16600,16600,16600,16600,0
20250313,154000,685349305,16600,16600,16600,16600,0
20250313,153900,685349305,16600,16600,16600,16600,0
20250313,153800,685349305,16600,16600,16600,16600,0
20250313,153700,685349305,16600,16600,16600,16600,0
20250313,153600,685349305,16600,16600,16600,16600,0
20250313,153500,685349305,16600,16600,16600,16600,0
20250313,153400,685349305,16600,16600,16600,16600,0
20250313,153300,685349305,16600,16600,16600,16600,0
20250313,153200,685349305,16600,16600,16600,16600,0
20250313,153100,685349305,16600,16600,16600,16600,0
20250313,153000,685349305,16600,16600,16600,16600,908
20250313,152900,670276505,16570,16570,16570,16570,0
20250313,152800,670276505,16570,16570,16570,16570,0
20250313,152700,670276505,16570,16570,16570,16570,0
20250313,152600,670276505,16570,16570,16570,16570,0
20250313,152500,670276505,16570,16570,16570,16570,0
20250313,152400,670276505,16570,16570,16570,16570,0
20250313,152300,670276505,16570,16570,16570,16570,0
20250313,152200,670276505,16570,16570,16570,16570,0
20250313,152100,670276505,16570,16570,16570,16570,0
20250313,152000,670276505,16570,16570,16570,16570,0
20250313,151900,670276505,16570,16575,16580,16570,477
20250313,151800,662370890,16580,16580,16580,16580,20
20250313,151700,662039290,16580,16580,16580,16580,0
20250313,151600,662039290,16580,16580,16580,16580,1
20250313,151500,662022710,16580,16580,16580,16580,9
20250313,151400,661873490,16570,16570,16580,16570,278
20250313,151300,657266930,16570,16590,16590,16570,424
20250313,151200,650236140,16590,16580,16590,16580,358
20250313,151100,644299960,16590,16590,16590,16590,17
20250313,151000,644017930,16590,16590,16590,16580,37
20250313,150900,643404120,16590,16590,16590,16580,129
20250313,150800,641264060,16610,16610,16610,16610,0
20250313,150700,641264060,16610,16610,16610,16610,1
20250313,150600,641247450,16600,16590,16600,16580,123
20250313,150500,639206860,16580,16580,16580,16580,50
20250313,150400,638377860,16580,16580,16580,16580,0
20250313,150300,638377860,16580,16580,16580,16580,0
20250313,150200,638377860,16580,16580,16580,16580,1
20250313,150100,638361280,16580,16580,16580,16580,9
20250313,150000,638212060,16580,16590,16590,16580,19
20250313,145900,637897030,16580,16580,16590,16580,36
20250313,145800,637299940,16580,16590,16590,16580,16
20250313,145700,637034510,16580,16590,16590,16580,11
20250313,145600,636852030,16580,16590,16590,16580,114
20250313,145500,634961050,16580,16610,16610,16570,252
20250313,145400,630779090,16610,16610,16620,16610,21
20250313,145300,630430180,16610,16610,16610,16610,6
20250313,145200,630330520,16620,16620,16620,16620,102
20250313,145100,628635280,16620,16610,16620,16610,2
20250313,145000,628602050,16620,16620,16620,16610,135
20250313,144900,626358550,16620,16620,16620,16620,1
20250313,144800,626341930,16610,16620,16620,16610,31
20250313,144700,625827010,16620,16620,16620,16620,0
20250313,144600,625827010,16620,16620,16620,16620,2
20250313,144500,625793770,16615,16615,16615,16615,1
20250313,144400,625777155,16620,16620,16620,16620,5
20250313,144300,625694055,16640,16600,16640,16600,229
20250313,144200,621890315,16610,16590,16610,16590,18
20250313,144100,621591615,16560,16610,16610,16560,930
20250313,144000,606157085,16620,16640,16640,16610,1868
20250313,143900,575098645,16630,16640,16640,16630,170
20250313,143800,572270425,16630,16640,16640,16630,29
20250313,143700,571787885,16640,16640,16640,16640,0
20250313,143600,571787885,16640,16640,16640,16640,0
20250313,143500,571787885,16640,16640,16640,16640,42
20250313,143400,571089005,16640,16640,16640,16640,1
20250313,143300,571072365,16630,16630,16630,16630,0
20250313,143200,571072365,16630,16630,16630,16630,0
20250313,143100,571072365,16630,16640,16640,16630,54
20250313,143000,570173845,16640,16640,16640,16640,0
20250313,142900,570173845,16640,16640,16640,16640,1
20250313,142800,570157205,16630,16630,16630,16630,5
20250313,142700,570074055,16630,16640,16640,16620,1017
20250313,142600,553154655,16650,16650,16650,16650,1
20250313,142500,553138005,16640,16640,16640,16640,187
20250313,142400,550026325,16650,16640,16650,16640,31
20250313,142300,549510185,16640,16640,16640,16640,0
20250313,142200,549510185,16640,16640,16640,16640,125
20250313,142100,547430185,16650,16650,16650,16650,0
20250313,142000,547430185,16650,16650,16650,16650,1
20250313,141900,547413535,16660,16660,16660,16660,0
20250313,141800,547413535,16660,16650,16660,16650,31
20250313,141700,546897365,16650,16650,16650,16650,4
20250313,141600,546830765,16650,16650,16650,16640,139
20250313,141500,544516625,16650,16660,16660,16650,25
20250313,141400,544100290,16660,16660,16660,16660,21
20250313,141300,543750430,16660,16660,16660,16660,11
20250313,141200,543567170,16650,16650,16650,16650,41
20250313,141100,542884520,16650,16650,16660,16650,187
20250313,141000,539770910,16640,16680,16680,16640,1260
20250313,140900,518777450,16680,16680,16680,16680,0
20250313,140800,518777450,16680,16680,16680,16680,0
20250313,140700,518777450,16680,16680,16680,16680,0
20250313,140600,518777450,16680,16680,16680,16680,6
20250313,140500,518677370,16680,16670,16680,16670,104
20250313,140400,516942670,16680,16680,16680,16680,0
20250313,140300,516942670,16680,16680,16680,16680,0
20250313,140200,516942670,16680,16675,16680,16670,504
20250313,140100,508536465,16670,16670,16670,16670,1
20250313,140000,508519795,16670,16680,16680,16670,329
20250313,135900,503032405,16680,16685,16685,16680,51
20250313,135800,502181475,16680,16680,16680,16680,0
20250313,135700,502181475,16680,16680,16680,16680,0
20250313,135600,502181475,16680,16685,16685,16680,65
20250313,135500,501096975,16680,16695,16695,16680,44
20250313,135400,500362620,16695,16695,16695,16695,0
20250313,135300,500362620,16695,16695,16695,16695,4
20250313,135200,500295840,16690,16705,16705,16690,132
20250313,135100,498090990,16690,16690,16690,16690,0
20250313,135000,498090990,16690,16720,16730,16690,479
20250313,134900,490085430,16700,16700,16780,16690,580
20250313,134800,480376820,16690,16690,16690,16680,60
20250313,134700,479375620,16690,16690,16690,16690,13
20250313,134600,479158650,16680,16680,16680,16670,510
20250313,134500,470655810,16680,16680,16680,16680,20
20250313,134400,470322210,16680,16680,16680,16680,0
20250313,134300,470322210,16680,16680,16680,16680,0
20250313,134200,470322210,16680,16680,16680,16680,0
20250313,134100,470322210,16680,16680,16680,16680,0
20250313,134000,470322210,16680,16680,16680,16680,0
20250313,133900,470322210,16680,16680,16680,16680,0
20250313,133800,470322210,16680,16690,16690,16670,97
20250313,133700,468703610,16690,16680,16770,16680,290
20250313,133600,463853190,16680,16680,16680,16660,529
20250313,133500,455029590,16660,16670,16670,16660,159
20250313,133400,452379110,16660,16700,16700,16660,681
20250313,133300,441017250,16700,16700,16700,16700,9
20250313,133200,440866950,16690,16740,16740,16690,906
20250313,133100,425731200,16720,16720,16730,16720,21
20250313,133000,425380060,16720,16720,16720,16710,9
20250313,132900,425229590,16720,16720,16720,16720,8
20250313,132800,425095830,16720,16720,16720,16720,1
20250313,132700,425079110,16720,16720,16720,16720,8
20250313,132600,424945350,16720,16720,16720,16720,4
20250313,132500,424878470,16710,16720,16730,16710,168
20250313,132400,422068760,16730,16730,16730,16730,15
20250313,132300,421817810,16730,16765,16765,16730,216
20250313,132200,418200315,16760,16760,16760,16760,0
20250313,132100,418200315,16760,16760,16760,16760,1
20250313,132000,418183555,16765,16760,16765,16760,3
20250313,131900,418133270,16760,16750,16760,16750,9
20250313,131800,417982500,16740,16740,16740,16730,40
20250313,131700,417312920,16740,16770,16770,16740,169
20250313,131600,414480690,16760,16750,16760,16750,4
20250313,131500,414413670,16730,16750,16750,16730,18
20250313,131400,414112190,16750,16750,16750,16750,1
20250313,131300,414095440,16730,16730,16730,16730,0
20250313,131200,414095440,16730,16740,16740,16730,10
20250313,131100,413928050,16720,16720,16720,16720,0
20250313,131000,413928050,16720,16720,16720,16720,5
20250313,130900,413844450,16720,16720,16720,16720,0
20250313,130800,413844450,16720,16720,16720,16720,0
20250313,130700,413844450,16720,16720,16720,16720,1
20250313,130600,413827730,16710,16710,16710,16710,0
20250313,130500,413827730,16710,16710,16710,16710,6
20250313,130400,413727470,16700,16700,16700,16700,0
20250313,130300,413727470,16700,16700,16700,16700,16
20250313,130200,413460270,16690,16700,16700,16680,611
20250313,130100,403259030,16710,16710,16710,16710,32
20250313,130000,402724310,16700,16715,16715,16700,116
20250313,125900,400785995,16710,16710,16710,16710,0
20250313,125800,400785995,16710,16710,16710,16710,0
20250313,125700,400785995,16710,16710,16710,16710,148
20250313,125600,398312915,16710,16710,16710,16710,0
20250313,125500,398312915,16710,16710,16710,16710,1
20250313,125400,398296205,16710,16710,16710,16710,5
20250313,125300,398212655,16700,16700,16700,16700,40
20250313,125200,397544655,16700,16700,16700,16700,5
20250313,125100,397461155,16710,16715,16715,16710,21
20250313,125000,397110240,16720,16745,16745,16700,647
20250313,124900,386293425,16740,16740,16740,16740,0
20250313,124800,386293425,16740,16740,16740,16740,0
20250313,124700,386293425,16740,16740,16740,16740,8
20250313,124600,386159505,16740,16740,16740,16740,0
20250313,124500,386159505,16740,16755,16755,16740,57
20250313,124400,385204725,16750,16740,16750,16740,42
20250313,124300,384501370,16740,16740,16740,16740,8
20250313,124200,384367450,16735,16735,16735,16735,32
20250313,124100,383831930,16730,16730,16730,16730,0
20250313,124000,383831930,16730,16730,16730,16730,0
20250313,123900,383831930,16730,16730,16730,16730,0
20250313,123800,383831930,16730,16730,16730,16730,0
20250313,123700,383831930,16730,16730,16730,16730,3
20250313,123600,383781740,16730,16730,16730,16730,0
20250313,123500,383781740,16730,16730,16730,16730,0
20250313,123400,383781740,16730,16730,16730,16730,57
20250313,123300,382828130,16720,16720,16720,16720,0
20250313,123200,382828130,16720,16730,16730,16720,114
20250313,123100,380920940,16740,16740,16740,16740,0
20250313,123000,380920940,16740,16740,16740,16740,1
20250313,122900,380904200,16740,16740,16740,16740,2
20250313,122800,380870720,16740,16730,16740,16730,77
20250313,122700,379582450,16740,16740,16740,16740,0
20250313,122600,379582450,16740,16740,16740,16740,3
20250313,122500,379532230,16730,16730,16730,16730,0
20250313,122400,379532230,16730,16730,16730,16730,0
20250313,122300,379532230,16730,16730,16730,16730,8
20250313,122200,379398390,16720,16720,16720,16720,0
20250313,122100,379398390,16720,16720,16720,16720,0
20250313,122000,379398390,16720,16730,16730,16720,143
20250313,121900,377007020,16730,16760,16760,16730,89
20250313,121800,375516670,16760,16760,16760,16760,21
20250313,121700,375164710,16760,16770,16770,16760,13
20250313,121600,374946810,16770,16770,16770,16770,1
20250313,121500,374930040,16770,16770,16770,16770,0
20250313,121400,374930040,16770,16770,16770,16770,0
20250313,121300,374930040,16770,16770,16770,16770,0
20250313,121200,374930040,16770,16750,16770,16720,1342
20250313,121100,352453930,16750,16760,16760,16750,402
20250313,121000,345719735,16760,16760,16760,16760,45
20250313,120900,344965535,16760,16760,16760,16760,0
20250313,120800,344965535,16760,16760,16760,16760,26
20250313,120700,344529775,16760,16760,16760,16760,112
20250313,120600,342652655,16770,16800,16800,16770,321
20250313,120500,337264095,16800,16800,16800,16800,0
20250313,120400,337264095,16800,16800,16800,16800,0
20250313,120300,337264095,16800,16800,16800,16800,0
20250313,120200,337264095,16800,16800,16800,16800,4
20250313,120100,337196895,16800,16840,16840,16790,1449
20250313,120000,312835585,16850,16850,16850,16850,21
20250313,115900,312481735,16860,16860,16860,16860,0
20250313,115800,312481735,16860,16860,16860,16860,5
20250313,115700,312397435,16860,16860,16860,16860,3
20250313,115600,312346855,16870,16870,16870,16870,0
20250313,115500,312346855,16870,16870,16870,16870,1
20250313,115400,312329985,16870,16870,16870,16870,0
20250313,115300,312329985,16870,16870,16870,16870,0
20250313,115200,312329985,16870,16870,16870,16870,0
20250313,115100,312329985,16870,16870,16870,16870,0
20250313,115000,312329985,16870,16870,16870,16870,1
20250313,114900,312313115,16870,16870,16870,16870,24
20250313,114800,311908235,16870,16870,16870,16870,0
20250313,114700,311908235,16870,16870,16870,16870,0
20250313,114600,311908235,16870,16870,16870,16870,0
20250313,114500,311908235,16870,16880,16910,16870,60
20250313,114400,310895735,16880,16880,16880,16880,2
20250313,114300,310861975,16880,16880,16880,16880,74
20250313,114200,309612855,16890,16890,16890,16890,1
20250313,114100,309595965,16910,16910,16910,16910,0
20250313,114000,309595965,16910,16880,16910,16880,2
20250313,113900,309562175,16880,16880,16880,16880,0
20250313,113800,309562175,16880,16870,16880,16870,229
20250313,113700,305697195,16880,16880,16880,16880,0
20250313,113600,305697195,16880,16920,16920,16880,233
20250313,113500,301759775,16930,16930,16930,16930,1
20250313,113400,301742845,16920,16920,16920,16920,1
20250313,113300,301725925,16920,16920,16920,16920,0
20250313,113200,301725925,16920,16920,16920,16920,1
20250313,113100,301709005,16930,16920,16930,16920,208
20250313,113000,298188015,16920,16920,16920,16920,31
20250313,112900,297663495,16920,16920,16920,16920,5
20250313,112800,297578895,16930,16930,16930,16930,0
20250313,112700,297578895,16930,16930,16930,16930,0
20250313,112600,297578895,16930,16930,16930,16930,117
20250313,112500,295598085,16930,16960,16960,16930,203
20250313,112400,292158215,16960,16960,16960,16960,131
20250313,112300,289936455,16950,16950,16950,16950,0
20250313,112200,289936455,16950,16950,16950,16950,3
20250313,112100,289885605,16960,16950,16960,16930,57
20250313,112000,288919855,16950,16950,16950,16950,0
20250313,111900,288919855,16950,16950,16950,16950,28
20250313,111800,288445255,16950,16950,16960,16950,170
20250313,111700,285562255,16960,16960,16960,16950,108
20250313,111600,283731345,16960,16960,16960,16960,1
20250313,111500,283714385,16970,16970,16970,16970,0
20250313,111400,283714385,16970,16970,16970,16970,0
20250313,111300,283714385,16970,16970,16970,16960,22
20250313,111200,283341105,16960,16950,16970,16950,222
20250313,111100,279576135,16950,16960,16960,16950,213
20250313,111000,275963775,16960,16960,16960,16960,2
20250313,110900,275929855,16960,16960,16960,16950,27
20250313,110800,275471945,16960,16950,16960,16950,120
20250313,110700,273437425,16940,16920,16940,16920,7
20250313,110600,273318905,16920,16930,16950,16920,44
20250313,110500,272573855,16920,16920,16920,16920,143
20250313,110400,270154295,16920,16930,16930,16920,22
20250313,110300,269782025,16930,16930,16930,16930,0
20250313,110200,269782025,16930,16930,16930,16930,308
20250313,110100,264567585,16920,16920,16920,16920,5
20250313,110000,264482985,16930,16970,16980,16930,486
20250313,105900,256246715,16970,16940,16970,16940,39
20250313,105800,255585675,16940,16940,16940,16930,225
20250313,105700,251775835,16960,16970,16980,16950,177
20250313,105600,248774385,16950,16900,16980,16900,318
20250313,105500,243383525,16920,16920,16920,16920,222
20250313,105400,239627285,16910,16900,16910,16880,218
20250313,105300,235941445,16900,16900,16900,16900,20
20250313,105200,235603445,16910,16910,16910,16910,10
20250313,105100,235434345,16910,16910,16910,16900,25
20250313,105000,235011625,16900,16890,16910,16890,121
20250313,104900,232966625,16890,16880,16890,16880,29
20250313,104800,232476995,16880,16880,16880,16880,18
20250313,104700,232173155,16870,16870,16870,16870,11
20250313,104600,231987585,16870,16870,16870,16870,15
20250313,104500,231734535,16880,16880,16880,16880,0
20250313,104400,231734535,16880,16880,16880,16880,10
20250313,104300,231565735,16880,16890,16890,16880,167
20250313,104200,228745745,16900,16900,16900,16900,0
20250313,104100,228745745,16900,16900,16900,16900,0
20250313,104000,228745745,16900,16900,16900,16900,3
20250313,103900,228695045,16900,16900,16900,16900,2
20250313,103800,228661245,16900,16900,16900,16900,0
20250313,103700,228661245,16900,16900,16900,16900,5
20250313,103600,228576745,16910,16910,16910,16910,36
20250313,103500,227967985,16920,16920,16920,16920,37
20250313,103400,227341945,16910,16910,16910,16910,2
20250313,103300,227308125,16900,16890,16910,16890,150
20250313,103200,224772455,16890,16900,16900,16890,3
20250313,103100,224721775,16910,16910,16910,16910,1
20250313,103000,224704865,16910,16910,16910,16910,0
20250313,102900,224704865,16910,16900,16910,16900,2
20250313,102800,224671055,16910,16910,16910,16890,3
20250313,102700,224620345,16890,16850,16900,16850,226
20250313,102600,220807165,16840,16840,16840,16840,0
20250313,102500,220807165,16840,16840,16840,16840,0
20250313,102400,220807165,16840,16840,16840,16840,2
20250313,102300,220773485,16850,16850,16850,16850,0
20250313,102200,220773485,16850,16850,16850,16850,0
20250313,102100,220773485,16850,16850,16850,16850,1
20250313,102000,220756635,16850,16850,16850,16850,89
20250313,101900,219256985,16850,16850,16850,16850,0
20250313,101800,219256985,16850,16850,16850,16850,79
20250313,101700,217925835,16850,16850,16850,16850,1
20250313,101600,217908985,16850,16850,16850,16850,0
20250313,101500,217908985,16850,16850,16850,16850,1
20250313,101400,217892135,16850,16850,16850,16850,0
20250313,101300,217892135,16850,16850,16850,16850,18
20250313,101200,217588835,16850,16840,16850,16840,125
20250313,101100,215482635,16820,16830,16830,16820,50
20250313,101000,214641335,16850,16850,16860,16850,3
20250313,100900,214590775,16860,16860,16860,16850,4
20250313,100800,214523355,16850,16850,16850,16850,102
20250313,100700,212804655,16850,16830,16850,16830,3
20250313,100600,212754135,16830,16830,16830,16830,1
20250313,100500,212737305,16830,16830,16830,16830,0
20250313,100400,212737305,16830,16830,16830,16830,85
20250313,100300,211306755,16840,16830,16840,16830,5
20250313,100200,211222595,16830,16820,16830,16820,205
20250313,100100,207773295,16830,16830,16830,16830,0
20250313,100000,207773295,16830,16830,16830,16830,12
20250313,095900,207571335,16840,16840,16840,16830,63
20250313,095800,206510925,16840,16840,16840,16840,0
20250313,095700,206510925,16840,16850,16850,16840,6
20250313,095600,206409865,16860,16860,16860,16850,165
20250313,095500,203628895,16880,16890,16900,16880,376
20250313,095400,197279815,16900,16900,16900,16900,13
20250313,095300,197060115,16900,16910,16910,16900,121
20250313,095200,195015065,16910,16910,16910,16910,27
20250313,095100,194558495,16910,16910,16920,16910,16
20250313,095000,194287805,16910,16900,16910,16870,290
20250313,094900,189391305,16880,16890,16910,16880,116
20250313,094800,187432155,16880,16960,16960,16880,532
20250313,094700,178435925,16970,16970,16970,16970,1
20250313,094600,178418955,16970,16980,16980,16960,28
20250313,094500,177943665,16980,16980,16980,16980,0
20250313,094400,177943665,16980,16980,16980,16980,50
20250313,094300,177094665,16980,16970,16980,16970,127
20250313,094200,174939465,16990,17030,17030,16990,344
20250313,094100,169092145,17030,17040,17040,17030,9
20250313,094000,168938795,17050,17050,17050,17050,0
20250313,093900,168938795,17050,17050,17050,17050,0
20250313,093800,168938795,17050,17055,17055,17050,154
20250313,093700,166312885,17055,17040,17055,17040,223
20250313,093600,162511500,17040,17030,17040,17030,116
20250313,093500,160535630,17040,17040,17050,17030,54
20250313,093400,159615600,17050,17050,17050,17050,0
20250313,093300,159615600,17050,17040,17050,17040,17
20250313,093200,159325880,17030,17040,17050,17030,68
20250313,093100,158167230,17040,17040,17040,17035,80
20250313,093000,156804285,17040,17030,17040,17030,295
20250313,092900,151778165,17020,17030,17030,17020,88
20250313,092800,150280375,17030,17030,17030,17030,19
20250313,092700,149956805,17040,17030,17040,17030,288
20250313,092600,145051835,17020,16970,17020,16970,1007
20250313,092500,127941965,16970,16950,16980,16950,142
20250313,092400,125534655,16950,16950,16960,16950,369
20250313,092300,119280085,16950,16950,16950,16950,3
20250313,092200,119229235,16930,16890,16950,16890,626
20250313,092100,108637695,16890,16890,16890,16890,3
20250313,092000,108587025,16890,16860,16890,16860,40
20250313,091900,107912385,16860,16870,16870,16860,4
20250313,091800,107844935,16860,16860,16860,16860,2
20250313,091700,107811215,16860,16860,16870,16840,131
20250313,091600,105601795,16850,16850,16850,16850,2
20250313,091500,105568095,16860,16870,16870,16850,23
20250313,091400,105180335,16860,16880,16880,16830,863
20250313,091300,90636965,16880,16880,16880,16880,3
20250313,091200,90586325,16890,16870,16895,16870,145
20250313,091100,88138860,16870,16850,16870,16850,6
20250313,091000,88037740,16870,16870,16870,16870,0
20250313,090900,88037740,16870,16860,16870,16860,20
20250313,090800,87700510,16860,16880,16880,16860,69
20250313,090700,86536770,16880,16860,16880,16830,116
20250313,090600,84582480,16870,16810,16870,16810,132
20250313,090500,82361170,16810,16800,16850,16780,1079
20250313,090400,64246160,16800,16870,16880,16800,265
20250313,090300,59783530,16880,16880,16880,16880,1
20250313,090200,59766650,16890,16900,16900,16890,4
20250313,090100,59699070,16930,16990,16990,16890,68
20250313,090000,58547570,16990,16780,16990,16780,3489
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185600 685349305 16600 16600 16600 16600 908
3 20250313 185500 685349305 16600 16600 16600 16600 0
4 20250313 185400 685349305 16600 16600 16600 16600 0
5 20250313 185300 685349305 16600 16600 16600 16600 0
6 20250313 185200 685349305 16600 16600 16600 16600 0
7 20250313 185100 685349305 16600 16600 16600 16600 0
8 20250313 185000 685349305 16600 16600 16600 16600 0
9 20250313 184900 685349305 16600 16600 16600 16600 0
10 20250313 184800 685349305 16600 16600 16600 16600 0
11 20250313 184700 685349305 16600 16600 16600 16600 0
12 20250313 184600 685349305 16600 16600 16600 16600 0
13 20250313 184500 685349305 16600 16600 16600 16600 0
14 20250313 184400 685349305 16600 16600 16600 16600 0
15 20250313 184300 685349305 16600 16600 16600 16600 0
16 20250313 184200 685349305 16600 16600 16600 16600 0
17 20250313 184100 685349305 16600 16600 16600 16600 0
18 20250313 184000 685349305 16600 16600 16600 16600 0
19 20250313 183900 685349305 16600 16600 16600 16600 0
20 20250313 183800 685349305 16600 16600 16600 16600 0
21 20250313 183700 685349305 16600 16600 16600 16600 0
22 20250313 183600 685349305 16600 16600 16600 16600 0
23 20250313 183500 685349305 16600 16600 16600 16600 0
24 20250313 183400 685349305 16600 16600 16600 16600 0
25 20250313 183300 685349305 16600 16600 16600 16600 0
26 20250313 183200 685349305 16600 16600 16600 16600 0
27 20250313 183100 685349305 16600 16600 16600 16600 0
28 20250313 183000 685349305 16600 16600 16600 16600 0
29 20250313 182900 685349305 16600 16600 16600 16600 0
30 20250313 182800 685349305 16600 16600 16600 16600 0
31 20250313 182700 685349305 16600 16600 16600 16600 0
32 20250313 182600 685349305 16600 16600 16600 16600 908
33 20250313 182500 685349305 16600 16600 16600 16600 0
34 20250313 182400 685349305 16600 16600 16600 16600 0
35 20250313 182300 685349305 16600 16600 16600 16600 0
36 20250313 182200 685349305 16600 16600 16600 16600 0
37 20250313 182100 685349305 16600 16600 16600 16600 0
38 20250313 182000 685349305 16600 16600 16600 16600 0
39 20250313 181900 685349305 16600 16600 16600 16600 0
40 20250313 181800 685349305 16600 16600 16600 16600 0
41 20250313 181700 685349305 16600 16600 16600 16600 0
42 20250313 181600 685349305 16600 16600 16600 16600 0
43 20250313 181500 685349305 16600 16600 16600 16600 0
44 20250313 181400 685349305 16600 16600 16600 16600 0
45 20250313 181300 685349305 16600 16600 16600 16600 0
46 20250313 181200 685349305 16600 16600 16600 16600 0
47 20250313 181100 685349305 16600 16600 16600 16600 0
48 20250313 181000 685349305 16600 16600 16600 16600 0
49 20250313 180900 685349305 16600 16600 16600 16600 0
50 20250313 180800 685349305 16600 16600 16600 16600 0
51 20250313 180700 685349305 16600 16600 16600 16600 0
52 20250313 180600 685349305 16600 16600 16600 16600 0
53 20250313 180500 685349305 16600 16600 16600 16600 0
54 20250313 180400 685349305 16600 16600 16600 16600 0
55 20250313 180300 685349305 16600 16600 16600 16600 0
56 20250313 180200 685349305 16600 16600 16600 16600 0
57 20250313 180100 685349305 16600 16600 16600 16600 0
58 20250313 180000 685349305 16600 16600 16600 16600 0
59 20250313 175900 685349305 16600 16600 16600 16600 0
60 20250313 175800 685349305 16600 16600 16600 16600 0
61 20250313 175700 685349305 16600 16600 16600 16600 0
62 20250313 175600 685349305 16600 16600 16600 16600 908
63 20250313 175500 685349305 16600 16600 16600 16600 0
64 20250313 175400 685349305 16600 16600 16600 16600 0
65 20250313 175300 685349305 16600 16600 16600 16600 0
66 20250313 175200 685349305 16600 16600 16600 16600 0
67 20250313 175100 685349305 16600 16600 16600 16600 0
68 20250313 175000 685349305 16600 16600 16600 16600 0
69 20250313 174900 685349305 16600 16600 16600 16600 0
70 20250313 174800 685349305 16600 16600 16600 16600 0
71 20250313 174700 685349305 16600 16600 16600 16600 0
72 20250313 174600 685349305 16600 16600 16600 16600 0
73 20250313 174500 685349305 16600 16600 16600 16600 0
74 20250313 174400 685349305 16600 16600 16600 16600 0
75 20250313 174300 685349305 16600 16600 16600 16600 0
76 20250313 174200 685349305 16600 16600 16600 16600 0
77 20250313 174100 685349305 16600 16600 16600 16600 0
78 20250313 174000 685349305 16600 16600 16600 16600 0
79 20250313 173900 685349305 16600 16600 16600 16600 0
80 20250313 173800 685349305 16600 16600 16600 16600 0
81 20250313 173700 685349305 16600 16600 16600 16600 0
82 20250313 173600 685349305 16600 16600 16600 16600 0
83 20250313 173500 685349305 16600 16600 16600 16600 0
84 20250313 173400 685349305 16600 16600 16600 16600 0
85 20250313 173300 685349305 16600 16600 16600 16600 0
86 20250313 173200 685349305 16600 16600 16600 16600 0
87 20250313 173100 685349305 16600 16600 16600 16600 0
88 20250313 173000 685349305 16600 16600 16600 16600 0
89 20250313 172900 685349305 16600 16600 16600 16600 0
90 20250313 172800 685349305 16600 16600 16600 16600 0
91 20250313 172700 685349305 16600 16600 16600 16600 0
92 20250313 172600 685349305 16600 16600 16600 16600 908
93 20250313 172500 685349305 16600 16600 16600 16600 0
94 20250313 172400 685349305 16600 16600 16600 16600 0
95 20250313 172300 685349305 16600 16600 16600 16600 0
96 20250313 172200 685349305 16600 16600 16600 16600 0
97 20250313 172100 685349305 16600 16600 16600 16600 0
98 20250313 172000 685349305 16600 16600 16600 16600 0
99 20250313 171900 685349305 16600 16600 16600 16600 0
100 20250313 171800 685349305 16600 16600 16600 16600 0
101 20250313 171700 685349305 16600 16600 16600 16600 0
102 20250313 171600 685349305 16600 16600 16600 16600 0
103 20250313 171500 685349305 16600 16600 16600 16600 0
104 20250313 171400 685349305 16600 16600 16600 16600 0
105 20250313 171300 685349305 16600 16600 16600 16600 0
106 20250313 171200 685349305 16600 16600 16600 16600 0
107 20250313 171100 685349305 16600 16600 16600 16600 0
108 20250313 171000 685349305 16600 16600 16600 16600 0
109 20250313 170900 685349305 16600 16600 16600 16600 0
110 20250313 170800 685349305 16600 16600 16600 16600 0
111 20250313 170700 685349305 16600 16600 16600 16600 0
112 20250313 170600 685349305 16600 16600 16600 16600 0
113 20250313 170500 685349305 16600 16600 16600 16600 0
114 20250313 170400 685349305 16600 16600 16600 16600 0
115 20250313 170300 685349305 16600 16600 16600 16600 0
116 20250313 170200 685349305 16600 16600 16600 16600 0
117 20250313 170100 685349305 16600 16600 16600 16600 0
118 20250313 170000 685349305 16600 16600 16600 16600 0
119 20250313 165900 685349305 16600 16600 16600 16600 0
120 20250313 165800 685349305 16600 16600 16600 16600 0
121 20250313 165700 685349305 16600 16600 16600 16600 0
122 20250313 165600 685349305 16600 16600 16600 16600 908
123 20250313 165500 685349305 16600 16600 16600 16600 0
124 20250313 165400 685349305 16600 16600 16600 16600 0
125 20250313 165300 685349305 16600 16600 16600 16600 0
126 20250313 165200 685349305 16600 16600 16600 16600 0
127 20250313 165100 685349305 16600 16600 16600 16600 0
128 20250313 165000 685349305 16600 16600 16600 16600 0
129 20250313 164900 685349305 16600 16600 16600 16600 0
130 20250313 164800 685349305 16600 16600 16600 16600 0
131 20250313 164700 685349305 16600 16600 16600 16600 0
132 20250313 164600 685349305 16600 16600 16600 16600 0
133 20250313 164500 685349305 16600 16600 16600 16600 0
134 20250313 164400 685349305 16600 16600 16600 16600 0
135 20250313 164300 685349305 16600 16600 16600 16600 0
136 20250313 164200 685349305 16600 16600 16600 16600 0
137 20250313 164100 685349305 16600 16600 16600 16600 0
138 20250313 164000 685349305 16600 16600 16600 16600 0
139 20250313 163900 685349305 16600 16600 16600 16600 0
140 20250313 163800 685349305 16600 16600 16600 16600 0
141 20250313 163700 685349305 16600 16600 16600 16600 0
142 20250313 163600 685349305 16600 16600 16600 16600 0
143 20250313 163500 685349305 16600 16600 16600 16600 0
144 20250313 163400 685349305 16600 16600 16600 16600 0
145 20250313 163300 685349305 16600 16600 16600 16600 0
146 20250313 163200 685349305 16600 16600 16600 16600 0
147 20250313 163100 685349305 16600 16600 16600 16600 0
148 20250313 163000 685349305 16600 16600 16600 16600 0
149 20250313 162900 685349305 16600 16600 16600 16600 0
150 20250313 162800 685349305 16600 16600 16600 16600 0
151 20250313 162700 685349305 16600 16600 16600 16600 0
152 20250313 162600 685349305 16600 16600 16600 16600 908
153 20250313 162500 685349305 16600 16600 16600 16600 0
154 20250313 162400 685349305 16600 16600 16600 16600 0
155 20250313 162300 685349305 16600 16600 16600 16600 0
156 20250313 162200 685349305 16600 16600 16600 16600 0
157 20250313 162100 685349305 16600 16600 16600 16600 0
158 20250313 162000 685349305 16600 16600 16600 16600 0
159 20250313 161900 685349305 16600 16600 16600 16600 0
160 20250313 161800 685349305 16600 16600 16600 16600 0
161 20250313 161700 685349305 16600 16600 16600 16600 0
162 20250313 161600 685349305 16600 16600 16600 16600 0
163 20250313 161500 685349305 16600 16600 16600 16600 0
164 20250313 161400 685349305 16600 16600 16600 16600 0
165 20250313 161300 685349305 16600 16600 16600 16600 0
166 20250313 161200 685349305 16600 16600 16600 16600 0
167 20250313 161100 685349305 16600 16600 16600 16600 0
168 20250313 161000 685349305 16600 16600 16600 16600 0
169 20250313 160900 685349305 16600 16600 16600 16600 0
170 20250313 160800 685349305 16600 16600 16600 16600 0
171 20250313 160700 685349305 16600 16600 16600 16600 0
172 20250313 160600 685349305 16600 16600 16600 16600 0
173 20250313 160500 685349305 16600 16600 16600 16600 0
174 20250313 160400 685349305 16600 16600 16600 16600 0
175 20250313 160300 685349305 16600 16600 16600 16600 0
176 20250313 160200 685349305 16600 16600 16600 16600 0
177 20250313 160100 685349305 16600 16600 16600 16600 0
178 20250313 160000 685349305 16600 16600 16600 16600 0
179 20250313 155900 685349305 16600 16600 16600 16600 0
180 20250313 155800 685349305 16600 16600 16600 16600 0
181 20250313 155700 685349305 16600 16600 16600 16600 0
182 20250313 155600 685349305 16600 16600 16600 16600 908
183 20250313 155500 685349305 16600 16600 16600 16600 0
184 20250313 155400 685349305 16600 16600 16600 16600 0
185 20250313 155300 685349305 16600 16600 16600 16600 0
186 20250313 155200 685349305 16600 16600 16600 16600 0
187 20250313 155100 685349305 16600 16600 16600 16600 0
188 20250313 155000 685349305 16600 16600 16600 16600 0
189 20250313 154900 685349305 16600 16600 16600 16600 0
190 20250313 154800 685349305 16600 16600 16600 16600 0
191 20250313 154700 685349305 16600 16600 16600 16600 0
192 20250313 154600 685349305 16600 16600 16600 16600 0
193 20250313 154500 685349305 16600 16600 16600 16600 0
194 20250313 154400 685349305 16600 16600 16600 16600 0
195 20250313 154300 685349305 16600 16600 16600 16600 0
196 20250313 154200 685349305 16600 16600 16600 16600 0
197 20250313 154100 685349305 16600 16600 16600 16600 0
198 20250313 154000 685349305 16600 16600 16600 16600 0
199 20250313 153900 685349305 16600 16600 16600 16600 0
200 20250313 153800 685349305 16600 16600 16600 16600 0
201 20250313 153700 685349305 16600 16600 16600 16600 0
202 20250313 153600 685349305 16600 16600 16600 16600 0
203 20250313 153500 685349305 16600 16600 16600 16600 0
204 20250313 153400 685349305 16600 16600 16600 16600 0
205 20250313 153300 685349305 16600 16600 16600 16600 0
206 20250313 153200 685349305 16600 16600 16600 16600 0
207 20250313 153100 685349305 16600 16600 16600 16600 0
208 20250313 153000 685349305 16600 16600 16600 16600 908
209 20250313 152900 670276505 16570 16570 16570 16570 0
210 20250313 152800 670276505 16570 16570 16570 16570 0
211 20250313 152700 670276505 16570 16570 16570 16570 0
212 20250313 152600 670276505 16570 16570 16570 16570 0
213 20250313 152500 670276505 16570 16570 16570 16570 0
214 20250313 152400 670276505 16570 16570 16570 16570 0
215 20250313 152300 670276505 16570 16570 16570 16570 0
216 20250313 152200 670276505 16570 16570 16570 16570 0
217 20250313 152100 670276505 16570 16570 16570 16570 0
218 20250313 152000 670276505 16570 16570 16570 16570 0
219 20250313 151900 670276505 16570 16575 16580 16570 477
220 20250313 151800 662370890 16580 16580 16580 16580 20
221 20250313 151700 662039290 16580 16580 16580 16580 0
222 20250313 151600 662039290 16580 16580 16580 16580 1
223 20250313 151500 662022710 16580 16580 16580 16580 9
224 20250313 151400 661873490 16570 16570 16580 16570 278
225 20250313 151300 657266930 16570 16590 16590 16570 424
226 20250313 151200 650236140 16590 16580 16590 16580 358
227 20250313 151100 644299960 16590 16590 16590 16590 17
228 20250313 151000 644017930 16590 16590 16590 16580 37
229 20250313 150900 643404120 16590 16590 16590 16580 129
230 20250313 150800 641264060 16610 16610 16610 16610 0
231 20250313 150700 641264060 16610 16610 16610 16610 1
232 20250313 150600 641247450 16600 16590 16600 16580 123
233 20250313 150500 639206860 16580 16580 16580 16580 50
234 20250313 150400 638377860 16580 16580 16580 16580 0
235 20250313 150300 638377860 16580 16580 16580 16580 0
236 20250313 150200 638377860 16580 16580 16580 16580 1
237 20250313 150100 638361280 16580 16580 16580 16580 9
238 20250313 150000 638212060 16580 16590 16590 16580 19
239 20250313 145900 637897030 16580 16580 16590 16580 36
240 20250313 145800 637299940 16580 16590 16590 16580 16
241 20250313 145700 637034510 16580 16590 16590 16580 11
242 20250313 145600 636852030 16580 16590 16590 16580 114
243 20250313 145500 634961050 16580 16610 16610 16570 252
244 20250313 145400 630779090 16610 16610 16620 16610 21
245 20250313 145300 630430180 16610 16610 16610 16610 6
246 20250313 145200 630330520 16620 16620 16620 16620 102
247 20250313 145100 628635280 16620 16610 16620 16610 2
248 20250313 145000 628602050 16620 16620 16620 16610 135
249 20250313 144900 626358550 16620 16620 16620 16620 1
250 20250313 144800 626341930 16610 16620 16620 16610 31
251 20250313 144700 625827010 16620 16620 16620 16620 0
252 20250313 144600 625827010 16620 16620 16620 16620 2
253 20250313 144500 625793770 16615 16615 16615 16615 1
254 20250313 144400 625777155 16620 16620 16620 16620 5
255 20250313 144300 625694055 16640 16600 16640 16600 229
256 20250313 144200 621890315 16610 16590 16610 16590 18
257 20250313 144100 621591615 16560 16610 16610 16560 930
258 20250313 144000 606157085 16620 16640 16640 16610 1868
259 20250313 143900 575098645 16630 16640 16640 16630 170
260 20250313 143800 572270425 16630 16640 16640 16630 29
261 20250313 143700 571787885 16640 16640 16640 16640 0
262 20250313 143600 571787885 16640 16640 16640 16640 0
263 20250313 143500 571787885 16640 16640 16640 16640 42
264 20250313 143400 571089005 16640 16640 16640 16640 1
265 20250313 143300 571072365 16630 16630 16630 16630 0
266 20250313 143200 571072365 16630 16630 16630 16630 0
267 20250313 143100 571072365 16630 16640 16640 16630 54
268 20250313 143000 570173845 16640 16640 16640 16640 0
269 20250313 142900 570173845 16640 16640 16640 16640 1
270 20250313 142800 570157205 16630 16630 16630 16630 5
271 20250313 142700 570074055 16630 16640 16640 16620 1017
272 20250313 142600 553154655 16650 16650 16650 16650 1
273 20250313 142500 553138005 16640 16640 16640 16640 187
274 20250313 142400 550026325 16650 16640 16650 16640 31
275 20250313 142300 549510185 16640 16640 16640 16640 0
276 20250313 142200 549510185 16640 16640 16640 16640 125
277 20250313 142100 547430185 16650 16650 16650 16650 0
278 20250313 142000 547430185 16650 16650 16650 16650 1
279 20250313 141900 547413535 16660 16660 16660 16660 0
280 20250313 141800 547413535 16660 16650 16660 16650 31
281 20250313 141700 546897365 16650 16650 16650 16650 4
282 20250313 141600 546830765 16650 16650 16650 16640 139
283 20250313 141500 544516625 16650 16660 16660 16650 25
284 20250313 141400 544100290 16660 16660 16660 16660 21
285 20250313 141300 543750430 16660 16660 16660 16660 11
286 20250313 141200 543567170 16650 16650 16650 16650 41
287 20250313 141100 542884520 16650 16650 16660 16650 187
288 20250313 141000 539770910 16640 16680 16680 16640 1260
289 20250313 140900 518777450 16680 16680 16680 16680 0
290 20250313 140800 518777450 16680 16680 16680 16680 0
291 20250313 140700 518777450 16680 16680 16680 16680 0
292 20250313 140600 518777450 16680 16680 16680 16680 6
293 20250313 140500 518677370 16680 16670 16680 16670 104
294 20250313 140400 516942670 16680 16680 16680 16680 0
295 20250313 140300 516942670 16680 16680 16680 16680 0
296 20250313 140200 516942670 16680 16675 16680 16670 504
297 20250313 140100 508536465 16670 16670 16670 16670 1
298 20250313 140000 508519795 16670 16680 16680 16670 329
299 20250313 135900 503032405 16680 16685 16685 16680 51
300 20250313 135800 502181475 16680 16680 16680 16680 0
301 20250313 135700 502181475 16680 16680 16680 16680 0
302 20250313 135600 502181475 16680 16685 16685 16680 65
303 20250313 135500 501096975 16680 16695 16695 16680 44
304 20250313 135400 500362620 16695 16695 16695 16695 0
305 20250313 135300 500362620 16695 16695 16695 16695 4
306 20250313 135200 500295840 16690 16705 16705 16690 132
307 20250313 135100 498090990 16690 16690 16690 16690 0
308 20250313 135000 498090990 16690 16720 16730 16690 479
309 20250313 134900 490085430 16700 16700 16780 16690 580
310 20250313 134800 480376820 16690 16690 16690 16680 60
311 20250313 134700 479375620 16690 16690 16690 16690 13
312 20250313 134600 479158650 16680 16680 16680 16670 510
313 20250313 134500 470655810 16680 16680 16680 16680 20
314 20250313 134400 470322210 16680 16680 16680 16680 0
315 20250313 134300 470322210 16680 16680 16680 16680 0
316 20250313 134200 470322210 16680 16680 16680 16680 0
317 20250313 134100 470322210 16680 16680 16680 16680 0
318 20250313 134000 470322210 16680 16680 16680 16680 0
319 20250313 133900 470322210 16680 16680 16680 16680 0
320 20250313 133800 470322210 16680 16690 16690 16670 97
321 20250313 133700 468703610 16690 16680 16770 16680 290
322 20250313 133600 463853190 16680 16680 16680 16660 529
323 20250313 133500 455029590 16660 16670 16670 16660 159
324 20250313 133400 452379110 16660 16700 16700 16660 681
325 20250313 133300 441017250 16700 16700 16700 16700 9
326 20250313 133200 440866950 16690 16740 16740 16690 906
327 20250313 133100 425731200 16720 16720 16730 16720 21
328 20250313 133000 425380060 16720 16720 16720 16710 9
329 20250313 132900 425229590 16720 16720 16720 16720 8
330 20250313 132800 425095830 16720 16720 16720 16720 1
331 20250313 132700 425079110 16720 16720 16720 16720 8
332 20250313 132600 424945350 16720 16720 16720 16720 4
333 20250313 132500 424878470 16710 16720 16730 16710 168
334 20250313 132400 422068760 16730 16730 16730 16730 15
335 20250313 132300 421817810 16730 16765 16765 16730 216
336 20250313 132200 418200315 16760 16760 16760 16760 0
337 20250313 132100 418200315 16760 16760 16760 16760 1
338 20250313 132000 418183555 16765 16760 16765 16760 3
339 20250313 131900 418133270 16760 16750 16760 16750 9
340 20250313 131800 417982500 16740 16740 16740 16730 40
341 20250313 131700 417312920 16740 16770 16770 16740 169
342 20250313 131600 414480690 16760 16750 16760 16750 4
343 20250313 131500 414413670 16730 16750 16750 16730 18
344 20250313 131400 414112190 16750 16750 16750 16750 1
345 20250313 131300 414095440 16730 16730 16730 16730 0
346 20250313 131200 414095440 16730 16740 16740 16730 10
347 20250313 131100 413928050 16720 16720 16720 16720 0
348 20250313 131000 413928050 16720 16720 16720 16720 5
349 20250313 130900 413844450 16720 16720 16720 16720 0
350 20250313 130800 413844450 16720 16720 16720 16720 0
351 20250313 130700 413844450 16720 16720 16720 16720 1
352 20250313 130600 413827730 16710 16710 16710 16710 0
353 20250313 130500 413827730 16710 16710 16710 16710 6
354 20250313 130400 413727470 16700 16700 16700 16700 0
355 20250313 130300 413727470 16700 16700 16700 16700 16
356 20250313 130200 413460270 16690 16700 16700 16680 611
357 20250313 130100 403259030 16710 16710 16710 16710 32
358 20250313 130000 402724310 16700 16715 16715 16700 116
359 20250313 125900 400785995 16710 16710 16710 16710 0
360 20250313 125800 400785995 16710 16710 16710 16710 0
361 20250313 125700 400785995 16710 16710 16710 16710 148
362 20250313 125600 398312915 16710 16710 16710 16710 0
363 20250313 125500 398312915 16710 16710 16710 16710 1
364 20250313 125400 398296205 16710 16710 16710 16710 5
365 20250313 125300 398212655 16700 16700 16700 16700 40
366 20250313 125200 397544655 16700 16700 16700 16700 5
367 20250313 125100 397461155 16710 16715 16715 16710 21
368 20250313 125000 397110240 16720 16745 16745 16700 647
369 20250313 124900 386293425 16740 16740 16740 16740 0
370 20250313 124800 386293425 16740 16740 16740 16740 0
371 20250313 124700 386293425 16740 16740 16740 16740 8
372 20250313 124600 386159505 16740 16740 16740 16740 0
373 20250313 124500 386159505 16740 16755 16755 16740 57
374 20250313 124400 385204725 16750 16740 16750 16740 42
375 20250313 124300 384501370 16740 16740 16740 16740 8
376 20250313 124200 384367450 16735 16735 16735 16735 32
377 20250313 124100 383831930 16730 16730 16730 16730 0
378 20250313 124000 383831930 16730 16730 16730 16730 0
379 20250313 123900 383831930 16730 16730 16730 16730 0
380 20250313 123800 383831930 16730 16730 16730 16730 0
381 20250313 123700 383831930 16730 16730 16730 16730 3
382 20250313 123600 383781740 16730 16730 16730 16730 0
383 20250313 123500 383781740 16730 16730 16730 16730 0
384 20250313 123400 383781740 16730 16730 16730 16730 57
385 20250313 123300 382828130 16720 16720 16720 16720 0
386 20250313 123200 382828130 16720 16730 16730 16720 114
387 20250313 123100 380920940 16740 16740 16740 16740 0
388 20250313 123000 380920940 16740 16740 16740 16740 1
389 20250313 122900 380904200 16740 16740 16740 16740 2
390 20250313 122800 380870720 16740 16730 16740 16730 77
391 20250313 122700 379582450 16740 16740 16740 16740 0
392 20250313 122600 379582450 16740 16740 16740 16740 3
393 20250313 122500 379532230 16730 16730 16730 16730 0
394 20250313 122400 379532230 16730 16730 16730 16730 0
395 20250313 122300 379532230 16730 16730 16730 16730 8
396 20250313 122200 379398390 16720 16720 16720 16720 0
397 20250313 122100 379398390 16720 16720 16720 16720 0
398 20250313 122000 379398390 16720 16730 16730 16720 143
399 20250313 121900 377007020 16730 16760 16760 16730 89
400 20250313 121800 375516670 16760 16760 16760 16760 21
401 20250313 121700 375164710 16760 16770 16770 16760 13
402 20250313 121600 374946810 16770 16770 16770 16770 1
403 20250313 121500 374930040 16770 16770 16770 16770 0
404 20250313 121400 374930040 16770 16770 16770 16770 0
405 20250313 121300 374930040 16770 16770 16770 16770 0
406 20250313 121200 374930040 16770 16750 16770 16720 1342
407 20250313 121100 352453930 16750 16760 16760 16750 402
408 20250313 121000 345719735 16760 16760 16760 16760 45
409 20250313 120900 344965535 16760 16760 16760 16760 0
410 20250313 120800 344965535 16760 16760 16760 16760 26
411 20250313 120700 344529775 16760 16760 16760 16760 112
412 20250313 120600 342652655 16770 16800 16800 16770 321
413 20250313 120500 337264095 16800 16800 16800 16800 0
414 20250313 120400 337264095 16800 16800 16800 16800 0
415 20250313 120300 337264095 16800 16800 16800 16800 0
416 20250313 120200 337264095 16800 16800 16800 16800 4
417 20250313 120100 337196895 16800 16840 16840 16790 1449
418 20250313 120000 312835585 16850 16850 16850 16850 21
419 20250313 115900 312481735 16860 16860 16860 16860 0
420 20250313 115800 312481735 16860 16860 16860 16860 5
421 20250313 115700 312397435 16860 16860 16860 16860 3
422 20250313 115600 312346855 16870 16870 16870 16870 0
423 20250313 115500 312346855 16870 16870 16870 16870 1
424 20250313 115400 312329985 16870 16870 16870 16870 0
425 20250313 115300 312329985 16870 16870 16870 16870 0
426 20250313 115200 312329985 16870 16870 16870 16870 0
427 20250313 115100 312329985 16870 16870 16870 16870 0
428 20250313 115000 312329985 16870 16870 16870 16870 1
429 20250313 114900 312313115 16870 16870 16870 16870 24
430 20250313 114800 311908235 16870 16870 16870 16870 0
431 20250313 114700 311908235 16870 16870 16870 16870 0
432 20250313 114600 311908235 16870 16870 16870 16870 0
433 20250313 114500 311908235 16870 16880 16910 16870 60
434 20250313 114400 310895735 16880 16880 16880 16880 2
435 20250313 114300 310861975 16880 16880 16880 16880 74
436 20250313 114200 309612855 16890 16890 16890 16890 1
437 20250313 114100 309595965 16910 16910 16910 16910 0
438 20250313 114000 309595965 16910 16880 16910 16880 2
439 20250313 113900 309562175 16880 16880 16880 16880 0
440 20250313 113800 309562175 16880 16870 16880 16870 229
441 20250313 113700 305697195 16880 16880 16880 16880 0
442 20250313 113600 305697195 16880 16920 16920 16880 233
443 20250313 113500 301759775 16930 16930 16930 16930 1
444 20250313 113400 301742845 16920 16920 16920 16920 1
445 20250313 113300 301725925 16920 16920 16920 16920 0
446 20250313 113200 301725925 16920 16920 16920 16920 1
447 20250313 113100 301709005 16930 16920 16930 16920 208
448 20250313 113000 298188015 16920 16920 16920 16920 31
449 20250313 112900 297663495 16920 16920 16920 16920 5
450 20250313 112800 297578895 16930 16930 16930 16930 0
451 20250313 112700 297578895 16930 16930 16930 16930 0
452 20250313 112600 297578895 16930 16930 16930 16930 117
453 20250313 112500 295598085 16930 16960 16960 16930 203
454 20250313 112400 292158215 16960 16960 16960 16960 131
455 20250313 112300 289936455 16950 16950 16950 16950 0
456 20250313 112200 289936455 16950 16950 16950 16950 3
457 20250313 112100 289885605 16960 16950 16960 16930 57
458 20250313 112000 288919855 16950 16950 16950 16950 0
459 20250313 111900 288919855 16950 16950 16950 16950 28
460 20250313 111800 288445255 16950 16950 16960 16950 170
461 20250313 111700 285562255 16960 16960 16960 16950 108
462 20250313 111600 283731345 16960 16960 16960 16960 1
463 20250313 111500 283714385 16970 16970 16970 16970 0
464 20250313 111400 283714385 16970 16970 16970 16970 0
465 20250313 111300 283714385 16970 16970 16970 16960 22
466 20250313 111200 283341105 16960 16950 16970 16950 222
467 20250313 111100 279576135 16950 16960 16960 16950 213
468 20250313 111000 275963775 16960 16960 16960 16960 2
469 20250313 110900 275929855 16960 16960 16960 16950 27
470 20250313 110800 275471945 16960 16950 16960 16950 120
471 20250313 110700 273437425 16940 16920 16940 16920 7
472 20250313 110600 273318905 16920 16930 16950 16920 44
473 20250313 110500 272573855 16920 16920 16920 16920 143
474 20250313 110400 270154295 16920 16930 16930 16920 22
475 20250313 110300 269782025 16930 16930 16930 16930 0
476 20250313 110200 269782025 16930 16930 16930 16930 308
477 20250313 110100 264567585 16920 16920 16920 16920 5
478 20250313 110000 264482985 16930 16970 16980 16930 486
479 20250313 105900 256246715 16970 16940 16970 16940 39
480 20250313 105800 255585675 16940 16940 16940 16930 225
481 20250313 105700 251775835 16960 16970 16980 16950 177
482 20250313 105600 248774385 16950 16900 16980 16900 318
483 20250313 105500 243383525 16920 16920 16920 16920 222
484 20250313 105400 239627285 16910 16900 16910 16880 218
485 20250313 105300 235941445 16900 16900 16900 16900 20
486 20250313 105200 235603445 16910 16910 16910 16910 10
487 20250313 105100 235434345 16910 16910 16910 16900 25
488 20250313 105000 235011625 16900 16890 16910 16890 121
489 20250313 104900 232966625 16890 16880 16890 16880 29
490 20250313 104800 232476995 16880 16880 16880 16880 18
491 20250313 104700 232173155 16870 16870 16870 16870 11
492 20250313 104600 231987585 16870 16870 16870 16870 15
493 20250313 104500 231734535 16880 16880 16880 16880 0
494 20250313 104400 231734535 16880 16880 16880 16880 10
495 20250313 104300 231565735 16880 16890 16890 16880 167
496 20250313 104200 228745745 16900 16900 16900 16900 0
497 20250313 104100 228745745 16900 16900 16900 16900 0
498 20250313 104000 228745745 16900 16900 16900 16900 3
499 20250313 103900 228695045 16900 16900 16900 16900 2
500 20250313 103800 228661245 16900 16900 16900 16900 0
501 20250313 103700 228661245 16900 16900 16900 16900 5
502 20250313 103600 228576745 16910 16910 16910 16910 36
503 20250313 103500 227967985 16920 16920 16920 16920 37
504 20250313 103400 227341945 16910 16910 16910 16910 2
505 20250313 103300 227308125 16900 16890 16910 16890 150
506 20250313 103200 224772455 16890 16900 16900 16890 3
507 20250313 103100 224721775 16910 16910 16910 16910 1
508 20250313 103000 224704865 16910 16910 16910 16910 0
509 20250313 102900 224704865 16910 16900 16910 16900 2
510 20250313 102800 224671055 16910 16910 16910 16890 3
511 20250313 102700 224620345 16890 16850 16900 16850 226
512 20250313 102600 220807165 16840 16840 16840 16840 0
513 20250313 102500 220807165 16840 16840 16840 16840 0
514 20250313 102400 220807165 16840 16840 16840 16840 2
515 20250313 102300 220773485 16850 16850 16850 16850 0
516 20250313 102200 220773485 16850 16850 16850 16850 0
517 20250313 102100 220773485 16850 16850 16850 16850 1
518 20250313 102000 220756635 16850 16850 16850 16850 89
519 20250313 101900 219256985 16850 16850 16850 16850 0
520 20250313 101800 219256985 16850 16850 16850 16850 79
521 20250313 101700 217925835 16850 16850 16850 16850 1
522 20250313 101600 217908985 16850 16850 16850 16850 0
523 20250313 101500 217908985 16850 16850 16850 16850 1
524 20250313 101400 217892135 16850 16850 16850 16850 0
525 20250313 101300 217892135 16850 16850 16850 16850 18
526 20250313 101200 217588835 16850 16840 16850 16840 125
527 20250313 101100 215482635 16820 16830 16830 16820 50
528 20250313 101000 214641335 16850 16850 16860 16850 3
529 20250313 100900 214590775 16860 16860 16860 16850 4
530 20250313 100800 214523355 16850 16850 16850 16850 102
531 20250313 100700 212804655 16850 16830 16850 16830 3
532 20250313 100600 212754135 16830 16830 16830 16830 1
533 20250313 100500 212737305 16830 16830 16830 16830 0
534 20250313 100400 212737305 16830 16830 16830 16830 85
535 20250313 100300 211306755 16840 16830 16840 16830 5
536 20250313 100200 211222595 16830 16820 16830 16820 205
537 20250313 100100 207773295 16830 16830 16830 16830 0
538 20250313 100000 207773295 16830 16830 16830 16830 12
539 20250313 095900 207571335 16840 16840 16840 16830 63
540 20250313 095800 206510925 16840 16840 16840 16840 0
541 20250313 095700 206510925 16840 16850 16850 16840 6
542 20250313 095600 206409865 16860 16860 16860 16850 165
543 20250313 095500 203628895 16880 16890 16900 16880 376
544 20250313 095400 197279815 16900 16900 16900 16900 13
545 20250313 095300 197060115 16900 16910 16910 16900 121
546 20250313 095200 195015065 16910 16910 16910 16910 27
547 20250313 095100 194558495 16910 16910 16920 16910 16
548 20250313 095000 194287805 16910 16900 16910 16870 290
549 20250313 094900 189391305 16880 16890 16910 16880 116
550 20250313 094800 187432155 16880 16960 16960 16880 532
551 20250313 094700 178435925 16970 16970 16970 16970 1
552 20250313 094600 178418955 16970 16980 16980 16960 28
553 20250313 094500 177943665 16980 16980 16980 16980 0
554 20250313 094400 177943665 16980 16980 16980 16980 50
555 20250313 094300 177094665 16980 16970 16980 16970 127
556 20250313 094200 174939465 16990 17030 17030 16990 344
557 20250313 094100 169092145 17030 17040 17040 17030 9
558 20250313 094000 168938795 17050 17050 17050 17050 0
559 20250313 093900 168938795 17050 17050 17050 17050 0
560 20250313 093800 168938795 17050 17055 17055 17050 154
561 20250313 093700 166312885 17055 17040 17055 17040 223
562 20250313 093600 162511500 17040 17030 17040 17030 116
563 20250313 093500 160535630 17040 17040 17050 17030 54
564 20250313 093400 159615600 17050 17050 17050 17050 0
565 20250313 093300 159615600 17050 17040 17050 17040 17
566 20250313 093200 159325880 17030 17040 17050 17030 68
567 20250313 093100 158167230 17040 17040 17040 17035 80
568 20250313 093000 156804285 17040 17030 17040 17030 295
569 20250313 092900 151778165 17020 17030 17030 17020 88
570 20250313 092800 150280375 17030 17030 17030 17030 19
571 20250313 092700 149956805 17040 17030 17040 17030 288
572 20250313 092600 145051835 17020 16970 17020 16970 1007
573 20250313 092500 127941965 16970 16950 16980 16950 142
574 20250313 092400 125534655 16950 16950 16960 16950 369
575 20250313 092300 119280085 16950 16950 16950 16950 3
576 20250313 092200 119229235 16930 16890 16950 16890 626
577 20250313 092100 108637695 16890 16890 16890 16890 3
578 20250313 092000 108587025 16890 16860 16890 16860 40
579 20250313 091900 107912385 16860 16870 16870 16860 4
580 20250313 091800 107844935 16860 16860 16860 16860 2
581 20250313 091700 107811215 16860 16860 16870 16840 131
582 20250313 091600 105601795 16850 16850 16850 16850 2
583 20250313 091500 105568095 16860 16870 16870 16850 23
584 20250313 091400 105180335 16860 16880 16880 16830 863
585 20250313 091300 90636965 16880 16880 16880 16880 3
586 20250313 091200 90586325 16890 16870 16895 16870 145
587 20250313 091100 88138860 16870 16850 16870 16850 6
588 20250313 091000 88037740 16870 16870 16870 16870 0
589 20250313 090900 88037740 16870 16860 16870 16860 20
590 20250313 090800 87700510 16860 16880 16880 16860 69
591 20250313 090700 86536770 16880 16860 16880 16830 116
592 20250313 090600 84582480 16870 16810 16870 16810 132
593 20250313 090500 82361170 16810 16800 16850 16780 1079
594 20250313 090400 64246160 16800 16870 16880 16800 265
595 20250313 090300 59783530 16880 16880 16880 16880 1
596 20250313 090200 59766650 16890 16900 16900 16890 4
597 20250313 090100 59699070 16930 16990 16990 16890 68
598 20250313 090000 58547570 16990 16780 16990 16780 3489

1
010780/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,115145,30186976,1935587450,507443066560,0.38
20250310,116669,30186976,1978706240,511971112960,0.39
20250307,116692,30186976,1991932440,515291680320,0.39
20250306,114760,30186976,1995676400,524951512640,0.38
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 115145 30186976 1935587450 507443066560 0.38
3 20250310 116669 30186976 1978706240 511971112960 0.39
4 20250307 116692 30186976 1991932440 515291680320 0.39
5 20250306 114760 30186976 1995676400 524951512640 0.38