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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
003540/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184100,1076325685,16940,16940,16940,16940,2171
20250314,184000,1076325685,16940,16940,16940,16940,0
20250314,183900,1076325685,16940,16940,16940,16940,0
20250314,183800,1076325685,16940,16940,16940,16940,0
20250314,183700,1076325685,16940,16940,16940,16940,0
20250314,183600,1076325685,16940,16940,16940,16940,0
20250314,183500,1076325685,16940,16940,16940,16940,0
20250314,183400,1076325685,16940,16940,16940,16940,0
20250314,183300,1076325685,16940,16940,16940,16940,0
20250314,183200,1076325685,16940,16940,16940,16940,0
20250314,183100,1076325685,16940,16940,16940,16940,0
20250314,183000,1076325685,16940,16940,16940,16940,0
20250314,182900,1076325685,16940,16940,16940,16940,0
20250314,182800,1076325685,16940,16940,16940,16940,0
20250314,182700,1076325685,16940,16940,16940,16940,0
20250314,182600,1076325685,16940,16940,16940,16940,0
20250314,182500,1076325685,16940,16940,16940,16940,0
20250314,182400,1076325685,16940,16940,16940,16940,0
20250314,182300,1076325685,16940,16940,16940,16940,0
20250314,182200,1076325685,16940,16940,16940,16940,0
20250314,182100,1076325685,16940,16940,16940,16940,0
20250314,182000,1076325685,16940,16940,16940,16940,0
20250314,181900,1076325685,16940,16940,16940,16940,0
20250314,181800,1076325685,16940,16940,16940,16940,0
20250314,181700,1076325685,16940,16940,16940,16940,0
20250314,181600,1076325685,16940,16940,16940,16940,0
20250314,181500,1076325685,16940,16940,16940,16940,0
20250314,181400,1076325685,16940,16940,16940,16940,0
20250314,181300,1076325685,16940,16940,16940,16940,0
20250314,181200,1076325685,16940,16940,16940,16940,0
20250314,181100,1076325685,16940,16940,16940,16940,2171
20250314,181000,1076325685,16940,16940,16940,16940,0
20250314,180900,1076325685,16940,16940,16940,16940,0
20250314,180800,1076325685,16940,16940,16940,16940,0
20250314,180700,1076325685,16940,16940,16940,16940,0
20250314,180600,1076325685,16940,16940,16940,16940,0
20250314,180500,1076325685,16940,16940,16940,16940,0
20250314,180400,1076325685,16940,16940,16940,16940,0
20250314,180300,1076325685,16940,16940,16940,16940,0
20250314,180200,1076325685,16940,16940,16940,16940,0
20250314,180100,1076325685,16940,16940,16940,16940,0
20250314,180000,1076325685,16940,16940,16940,16940,0
20250314,175900,1076325685,16940,16940,16940,16940,0
20250314,175800,1076325685,16940,16940,16940,16940,0
20250314,175700,1076325685,16940,16940,16940,16940,0
20250314,175600,1076325685,16940,16940,16940,16940,0
20250314,175500,1076325685,16940,16940,16940,16940,0
20250314,175400,1076325685,16940,16940,16940,16940,0
20250314,175300,1076325685,16940,16940,16940,16940,0
20250314,175200,1076325685,16940,16940,16940,16940,0
20250314,175100,1076325685,16940,16940,16940,16940,0
20250314,175000,1076325685,16940,16940,16940,16940,0
20250314,174900,1076325685,16940,16940,16940,16940,0
20250314,174800,1076325685,16940,16940,16940,16940,0
20250314,174700,1076325685,16940,16940,16940,16940,0
20250314,174600,1076325685,16940,16940,16940,16940,0
20250314,174500,1076325685,16940,16940,16940,16940,0
20250314,174400,1076325685,16940,16940,16940,16940,0
20250314,174300,1076325685,16940,16940,16940,16940,0
20250314,174200,1076325685,16940,16940,16940,16940,0
20250314,174100,1076325685,16940,16940,16940,16940,2171
20250314,174000,1076325685,16940,16940,16940,16940,0
20250314,173900,1076325685,16940,16940,16940,16940,0
20250314,173800,1076325685,16940,16940,16940,16940,0
20250314,173700,1076325685,16940,16940,16940,16940,0
20250314,173600,1076325685,16940,16940,16940,16940,0
20250314,173500,1076325685,16940,16940,16940,16940,0
20250314,173400,1076325685,16940,16940,16940,16940,0
20250314,173300,1076325685,16940,16940,16940,16940,0
20250314,173200,1076325685,16940,16940,16940,16940,0
20250314,173100,1076325685,16940,16940,16940,16940,0
20250314,173000,1076325685,16940,16940,16940,16940,0
20250314,172900,1076325685,16940,16940,16940,16940,0
20250314,172800,1076325685,16940,16940,16940,16940,0
20250314,172700,1076325685,16940,16940,16940,16940,0
20250314,172600,1076325685,16940,16940,16940,16940,0
20250314,172500,1076325685,16940,16940,16940,16940,0
20250314,172400,1076325685,16940,16940,16940,16940,0
20250314,172300,1076325685,16940,16940,16940,16940,0
20250314,172200,1076325685,16940,16940,16940,16940,0
20250314,172100,1076325685,16940,16940,16940,16940,0
20250314,172000,1076325685,16940,16940,16940,16940,0
20250314,171900,1076325685,16940,16940,16940,16940,0
20250314,171800,1076325685,16940,16940,16940,16940,0
20250314,171700,1076325685,16940,16940,16940,16940,0
20250314,171600,1076325685,16940,16940,16940,16940,0
20250314,171500,1076325685,16940,16940,16940,16940,0
20250314,171400,1076325685,16940,16940,16940,16940,0
20250314,171300,1076325685,16940,16940,16940,16940,0
20250314,171200,1076325685,16940,16940,16940,16940,0
20250314,171100,1076325685,16940,16940,16940,16940,2171
20250314,171000,1076325685,16940,16940,16940,16940,0
20250314,170900,1076325685,16940,16940,16940,16940,0
20250314,170800,1076325685,16940,16940,16940,16940,0
20250314,170700,1076325685,16940,16940,16940,16940,0
20250314,170600,1076325685,16940,16940,16940,16940,0
20250314,170500,1076325685,16940,16940,16940,16940,0
20250314,170400,1076325685,16940,16940,16940,16940,0
20250314,170300,1076325685,16940,16940,16940,16940,0
20250314,170200,1076325685,16940,16940,16940,16940,0
20250314,170100,1076325685,16940,16940,16940,16940,0
20250314,170000,1076325685,16940,16940,16940,16940,0
20250314,165900,1076325685,16940,16940,16940,16940,0
20250314,165800,1076325685,16940,16940,16940,16940,0
20250314,165700,1076325685,16940,16940,16940,16940,0
20250314,165600,1076325685,16940,16940,16940,16940,0
20250314,165500,1076325685,16940,16940,16940,16940,0
20250314,165400,1076325685,16940,16940,16940,16940,0
20250314,165300,1076325685,16940,16940,16940,16940,0
20250314,165200,1076325685,16940,16940,16940,16940,0
20250314,165100,1076325685,16940,16940,16940,16940,0
20250314,165000,1076325685,16940,16940,16940,16940,0
20250314,164900,1076325685,16940,16940,16940,16940,0
20250314,164800,1076325685,16940,16940,16940,16940,0
20250314,164700,1076325685,16940,16940,16940,16940,0
20250314,164600,1076325685,16940,16940,16940,16940,0
20250314,164500,1076325685,16940,16940,16940,16940,0
20250314,164400,1076325685,16940,16940,16940,16940,0
20250314,164300,1076325685,16940,16940,16940,16940,0
20250314,164200,1076325685,16940,16940,16940,16940,0
20250314,164100,1076325685,16940,16940,16940,16940,2171
20250314,164000,1076325685,16940,16940,16940,16940,0
20250314,163900,1076325685,16940,16940,16940,16940,0
20250314,163800,1076325685,16940,16940,16940,16940,0
20250314,163700,1076325685,16940,16940,16940,16940,0
20250314,163600,1076325685,16940,16940,16940,16940,0
20250314,163500,1076325685,16940,16940,16940,16940,0
20250314,163400,1076325685,16940,16940,16940,16940,0
20250314,163300,1076325685,16940,16940,16940,16940,0
20250314,163200,1076325685,16940,16940,16940,16940,0
20250314,163100,1076325685,16940,16940,16940,16940,0
20250314,163000,1076325685,16940,16940,16940,16940,0
20250314,162900,1076325685,16940,16940,16940,16940,0
20250314,162800,1076325685,16940,16940,16940,16940,0
20250314,162700,1076325685,16940,16940,16940,16940,0
20250314,162600,1076325685,16940,16940,16940,16940,0
20250314,162500,1076325685,16940,16940,16940,16940,0
20250314,162400,1076325685,16940,16940,16940,16940,0
20250314,162300,1076325685,16940,16940,16940,16940,0
20250314,162200,1076325685,16940,16940,16940,16940,0
20250314,162100,1076325685,16940,16940,16940,16940,0
20250314,162000,1076325685,16940,16940,16940,16940,0
20250314,161900,1076325685,16940,16940,16940,16940,0
20250314,161800,1076325685,16940,16940,16940,16940,0
20250314,161700,1076325685,16940,16940,16940,16940,0
20250314,161600,1076325685,16940,16940,16940,16940,0
20250314,161500,1076325685,16940,16940,16940,16940,0
20250314,161400,1076325685,16940,16940,16940,16940,0
20250314,161300,1076325685,16940,16940,16940,16940,0
20250314,161200,1076325685,16940,16940,16940,16940,0
20250314,161100,1076325685,16940,16940,16940,16940,2171
20250314,161000,1076325685,16940,16940,16940,16940,0
20250314,160900,1076325685,16940,16940,16940,16940,0
20250314,160800,1076325685,16940,16940,16940,16940,0
20250314,160700,1076325685,16940,16940,16940,16940,0
20250314,160600,1076325685,16940,16940,16940,16940,0
20250314,160500,1076325685,16940,16940,16940,16940,0
20250314,160400,1076325685,16940,16940,16940,16940,0
20250314,160300,1076325685,16940,16940,16940,16940,0
20250314,160200,1076325685,16940,16940,16940,16940,0
20250314,160100,1076325685,16940,16940,16940,16940,0
20250314,160000,1076325685,16940,16940,16940,16940,0
20250314,155900,1076325685,16940,16940,16940,16940,0
20250314,155800,1076325685,16940,16940,16940,16940,0
20250314,155700,1076325685,16940,16940,16940,16940,0
20250314,155600,1076325685,16940,16940,16940,16940,0
20250314,155500,1076325685,16940,16940,16940,16940,0
20250314,155400,1076325685,16940,16940,16940,16940,0
20250314,155300,1076325685,16940,16940,16940,16940,0
20250314,155200,1076325685,16940,16940,16940,16940,0
20250314,155100,1076325685,16940,16940,16940,16940,0
20250314,155000,1076325685,16940,16940,16940,16940,0
20250314,154900,1076325685,16940,16940,16940,16940,0
20250314,154800,1076325685,16940,16940,16940,16940,0
20250314,154700,1076325685,16940,16940,16940,16940,0
20250314,154600,1076325685,16940,16940,16940,16940,0
20250314,154500,1076325685,16940,16940,16940,16940,0
20250314,154400,1076325685,16940,16940,16940,16940,0
20250314,154300,1076325685,16940,16940,16940,16940,0
20250314,154200,1076325685,16940,16940,16940,16940,0
20250314,154100,1076325685,16940,16940,16940,16940,2171
20250314,154000,1076325685,16940,16940,16940,16940,0
20250314,153900,1076325685,16940,16940,16940,16940,0
20250314,153800,1076325685,16940,16940,16940,16940,0
20250314,153700,1076325685,16940,16940,16940,16940,0
20250314,153600,1076325685,16940,16940,16940,16940,0
20250314,153500,1076325685,16940,16940,16940,16940,0
20250314,153400,1076325685,16940,16940,16940,16940,0
20250314,153300,1076325685,16940,16940,16940,16940,0
20250314,153200,1076325685,16940,16940,16940,16940,0
20250314,153100,1076325685,16940,16940,16940,16940,0
20250314,153000,1076325685,16940,16940,16940,16940,2171
20250314,152900,1039548945,16970,16970,16970,16970,0
20250314,152800,1039548945,16970,16970,16970,16970,0
20250314,152700,1039548945,16970,16970,16970,16970,0
20250314,152600,1039548945,16970,16970,16970,16970,0
20250314,152500,1039548945,16970,16970,16970,16970,0
20250314,152400,1039548945,16970,16970,16970,16970,0
20250314,152300,1039548945,16970,16970,16970,16970,0
20250314,152200,1039548945,16970,16970,16970,16970,0
20250314,152100,1039548945,16970,16970,16970,16970,0
20250314,152000,1039548945,16970,16970,16970,16970,0
20250314,151900,1039548945,16970,16970,16970,16960,102
20250314,151800,1037818755,16970,16980,16980,16970,98
20250314,151700,1036155425,16980,16980,16980,16970,95
20250314,151600,1034542435,16970,16980,16980,16970,120
20250314,151500,1032505375,16980,16970,16980,16970,134
20250314,151400,1030230335,16970,16970,16980,16970,122
20250314,151300,1028159255,16980,16970,16980,16960,94
20250314,151200,1026563895,16970,16970,16980,16970,187
20250314,151100,1023389835,16970,16970,16980,16970,161
20250314,151000,1020657115,16970,16980,16980,16970,444
20250314,150900,1013119495,16970,16970,16980,16970,216
20250314,150800,1009452085,16970,16980,16980,16970,481
20250314,150700,1001288795,16970,16980,16980,16970,129
20250314,150600,999098685,16980,16980,16980,16970,103
20250314,150500,997350105,16980,16960,16980,16960,131
20250314,150400,995126525,16980,16980,16980,16960,159
20250314,150300,992427465,16970,16980,16980,16970,84
20250314,150200,991001335,16960,16980,16980,16960,125
20250314,150100,988880125,16970,16970,16970,16960,913
20250314,150000,973388105,16970,16970,16970,16960,145
20250314,145900,970927865,16970,16970,16970,16960,229
20250314,145800,967042205,16970,16960,16970,16960,157
20250314,145700,964378295,16970,16960,16970,16960,188
20250314,145600,961188845,16970,16970,16970,16970,136
20250314,145500,958880925,16960,16960,16960,16950,372
20250314,145400,952572035,16960,16960,16960,16950,115
20250314,145300,950621965,16960,16960,16960,16950,194
20250314,145200,947332095,16960,16960,16960,16950,123
20250314,145100,945246265,16960,16950,16960,16950,106
20250314,145000,943448775,16960,16960,16960,16960,69
20250314,144900,942278535,16960,16960,16960,16950,150
20250314,144800,939734765,16950,16960,16960,16950,96
20250314,144700,938106915,16960,16960,16960,16950,133
20250314,144600,935851545,16960,16950,16960,16950,112
20250314,144500,933952385,16960,16960,16960,16950,204
20250314,144400,930492825,16960,16960,16960,16960,76
20250314,144300,929203865,16960,16960,16960,16950,124
20250314,144200,927101145,16960,16960,16960,16950,146
20250314,144100,924625255,16950,16950,16960,16950,313
20250314,144000,919319335,16950,16950,16950,16930,105
20250314,143900,917540105,16950,16950,16950,16930,118
20250314,143800,915540525,16950,16930,16950,16930,116
20250314,143700,913574765,16950,16950,16950,16950,77
20250314,143600,912269615,16930,16950,16950,16930,144
20250314,143500,909829455,16950,16950,16950,16930,118
20250314,143400,907829815,16950,16940,16950,16930,70
20250314,143300,906644135,16940,16940,16940,16930,159
20250314,143200,903951345,16940,16940,16940,16930,1113
20250314,143100,885106615,16950,16950,16950,16940,91
20250314,143000,883564175,16940,16950,16955,16940,534
20250314,142900,874514305,16950,16950,16960,16950,569
20250314,142800,864869555,16950,16950,16950,16940,149
20250314,142700,862344215,16950,16950,16950,16940,92
20250314,142600,860785085,16950,16950,16950,16940,120
20250314,142500,858751465,16950,16940,16950,16940,158
20250314,142400,856073555,16950,16950,16950,16950,69
20250314,142300,854904005,16940,16950,16950,16940,125
20250314,142200,852785525,16950,16950,16950,16940,85
20250314,142100,851344965,16950,16950,16950,16940,94
20250314,142000,849751875,16950,16950,16950,16940,127
20250314,141900,847599375,16940,16940,16940,16940,3
20250314,141800,847548555,16950,16950,16950,16950,14
20250314,141700,847311255,16940,16940,16940,16940,3
20250314,141600,847260435,16940,16950,16950,16940,35
20250314,141500,846667275,16950,16940,16950,16940,18
20250314,141400,846362195,16940,16940,16940,16940,11
20250314,141300,846175855,16940,16940,16950,16940,53
20250314,141200,845277885,16940,16940,16940,16940,0
20250314,141100,845277885,16940,16940,16940,16940,365
20250314,141000,839094785,16930,16940,16940,16930,28
20250314,140900,838620515,16930,16930,16930,16930,3
20250314,140800,838569725,16940,16940,16940,16930,25
20250314,140700,838146275,16940,16930,16940,16930,17
20250314,140600,837858325,16940,16930,16940,16930,16
20250314,140500,837587365,16940,16940,16940,16940,19
20250314,140400,837265505,16940,16940,16940,16930,27
20250314,140300,836808145,16930,16940,16940,16930,4
20250314,140200,836740415,16940,16940,16940,16930,28
20250314,140100,836266145,16930,16930,16930,16930,9
20250314,140000,836113775,16940,16940,16940,16930,77
20250314,135900,834809785,16940,16940,16940,16940,160
20250314,135800,832099385,16930,16930,16930,16930,6
20250314,135700,831997805,16930,16930,16930,16930,59
20250314,135600,830998935,16930,16940,16940,16930,114
20250314,135500,829068775,16930,16930,16930,16930,2
20250314,135400,829034915,16930,16930,16930,16930,8
20250314,135300,828899475,16940,16930,16940,16930,41
20250314,135200,828205255,16930,16930,16930,16930,0
20250314,135100,828205255,16930,16940,16940,16930,130
20250314,135000,826004265,16930,16920,16930,16920,578
20250314,134900,816219935,16930,16920,16930,16920,170
20250314,134800,813343445,16920,16910,16920,16910,350
20250314,134700,807422655,16920,16920,16920,16920,123
20250314,134600,805341495,16930,16920,16930,16920,531
20250314,134500,796351685,16930,16930,16930,16930,523
20250314,134400,787497295,16930,16940,16940,16930,1432
20250314,134300,763253105,16930,16940,16940,16930,125
20250314,134200,761136125,16940,16930,16940,16930,188
20250314,134100,757952475,16930,16930,16930,16930,119
20250314,134000,755937805,16930,16940,16940,16930,977
20250314,133900,739388295,16940,16950,16950,16940,156
20250314,133800,736745155,16940,16940,16940,16940,33
20250314,133700,736186135,16930,16930,16930,16930,117
20250314,133600,734205325,16940,16940,16940,16940,634
20250314,133500,723465365,16940,16940,16940,16940,3
20250314,133400,723414545,16950,16940,16950,16940,17
20250314,133300,723126405,16940,16940,16940,16940,0
20250314,133200,723126405,16940,16940,16940,16940,4
20250314,133100,723058645,16950,16950,16950,16940,28
20250314,133000,722584065,16940,16940,16940,16940,1
20250314,132900,722567125,16940,16940,16940,16940,7
20250314,132800,722448545,16950,16940,16950,16940,26
20250314,132700,722007925,16940,16940,16940,16940,0
20250314,132600,722007925,16940,16940,16940,16940,240
20250314,132500,717942325,16930,16940,16940,16930,10
20250314,132400,717772945,16930,16930,16930,16930,3
20250314,132300,717722155,16940,16940,16940,16940,15
20250314,132200,717468055,16950,16940,16950,16940,105
20250314,132100,715688355,16940,16940,16940,16940,23
20250314,132000,715298735,16950,16940,16960,16940,118
20250314,131900,713299535,16950,16950,16950,16950,455
20250314,131800,705587285,16940,16950,16950,16940,3236
20250314,131700,650739685,16940,16940,16940,16940,0
20250314,131600,650739685,16940,16940,16940,16940,0
20250314,131500,650739685,16940,16940,16940,16940,22
20250314,131400,650367005,16940,16940,16940,16940,0
20250314,131300,650367005,16940,16940,16940,16940,1391
20250314,131200,626803465,16940,16940,16940,16940,15
20250314,131100,626549365,16940,16940,16940,16940,10
20250314,131000,626379965,16940,16940,16940,16940,0
20250314,130900,626379965,16940,16940,16940,16940,31
20250314,130800,625854825,16930,16930,16930,16930,197
20250314,130700,622519615,16930,16930,16930,16930,0
20250314,130600,622519615,16930,16930,16930,16930,15
20250314,130500,622265665,16920,16920,16920,16920,9
20250314,130400,622113385,16920,16920,16920,16920,110
20250314,130300,620252185,16920,16920,16920,16920,145
20250314,130200,617798785,16920,16920,16920,16920,0
20250314,130100,617798785,16920,16920,16920,16920,0
20250314,130000,617798785,16920,16920,16920,16920,1
20250314,125900,617781865,16910,16910,16910,16910,0
20250314,125800,617781865,16910,16920,16920,16910,187
20250314,125700,614618695,16920,16920,16920,16920,46
20250314,125600,613840375,16920,16920,16920,16920,1
20250314,125500,613823455,16920,16920,16920,16920,100
20250314,125400,612131455,16910,16910,16910,16910,233
20250314,125300,608191425,16920,16920,16920,16920,484
20250314,125200,600002145,16940,16940,16940,16940,0
20250314,125100,600002145,16940,16940,16940,16940,3
20250314,125000,599951325,16930,16930,16930,16930,365
20250314,124900,593771875,16940,16940,16940,16940,0
20250314,124800,593771875,16940,16940,16940,16940,14
20250314,124700,593534715,16930,16930,16930,16930,0
20250314,124600,593534715,16930,16930,16930,16930,0
20250314,124500,593534715,16930,16930,16930,16930,0
20250314,124400,593534715,16930,16930,16930,16930,0
20250314,124300,593534715,16930,16930,16930,16930,0
20250314,124200,593534715,16930,16930,16930,16930,0
20250314,124100,593534715,16930,16940,16940,16930,93
20250314,124000,591960125,16950,16950,16950,16950,0
20250314,123900,591960125,16950,16950,16950,16950,0
20250314,123800,591960125,16950,16950,16950,16950,5
20250314,123700,591875375,16950,16940,16950,16940,332
20250314,123600,586251005,16940,16930,16940,16930,24
20250314,123500,585844605,16930,16930,16930,16930,9
20250314,123400,585692235,16930,16930,16930,16930,510
20250314,123300,577057935,16930,16930,16930,16930,15
20250314,123200,576803985,16930,16930,16930,16920,187
20250314,123100,573638945,16930,16930,16930,16930,50
20250314,123000,572792445,16920,16920,16930,16920,53
20250314,122900,571895545,16920,16920,16920,16920,0
20250314,122800,571895545,16920,16920,16920,16920,0
20250314,122700,571895545,16920,16930,16930,16920,103
20250314,122600,570152635,16920,16920,16920,16920,0
20250314,122500,570152635,16920,16930,16930,16920,261
20250314,122400,565734505,16930,16930,16930,16920,137
20250314,122300,563415465,16920,16930,16930,16920,138
20250314,122200,561079855,16920,16920,16920,16920,0
20250314,122100,561079855,16920,16920,16920,16920,109
20250314,122000,559235575,16930,16930,16930,16930,15
20250314,121900,558981625,16920,16920,16920,16920,200
20250314,121800,555597625,16930,16930,16930,16930,0
20250314,121700,555597625,16930,16930,16930,16930,16
20250314,121600,555326745,16920,16920,16920,16920,71
20250314,121500,554125425,16930,16930,16930,16930,200
20250314,121400,550739425,16920,16920,16920,16920,0
20250314,121300,550739425,16920,16920,16920,16920,0
20250314,121200,550739425,16920,16920,16920,16920,0
20250314,121100,550739425,16920,16920,16920,16920,83
20250314,121000,549335065,16930,16930,16930,16930,88
20250314,120900,547845225,16930,16930,16930,16930,0
20250314,120800,547845225,16930,16940,16940,16930,173
20250314,120700,544914905,16940,16940,16940,16940,71
20250314,120600,543712165,16950,16950,16950,16950,0
20250314,120500,543712165,16950,16950,16950,16950,111
20250314,120400,541830715,16950,16950,16950,16950,0
20250314,120300,541830715,16950,16950,16950,16950,0
20250314,120200,541830715,16950,16950,16950,16950,10
20250314,120100,541661215,16940,16940,16940,16940,69
20250314,120000,540492355,16940,16950,16950,16940,202
20250314,115900,537068545,16960,16960,16970,16960,50
20250314,115800,536220535,16960,16960,16960,16960,7
20250314,115700,536101815,16960,16970,16970,16960,121
20250314,115600,534049365,16970,16960,16970,16960,5
20250314,115500,533964555,16960,16970,16970,16960,127
20250314,115400,531809505,16970,16970,16970,16970,0
20250314,115300,531809505,16970,16970,16970,16970,55
20250314,115200,530876155,16970,16970,16970,16970,43
20250314,115100,530146445,16970,16970,16970,16970,453
20250314,115000,522459035,16970,16970,16970,16970,286
20250314,114900,517605615,16970,16970,16970,16970,15
20250314,114800,517351065,16970,16970,16970,16970,0
20250314,114700,517351065,16970,16970,16970,16970,200
20250314,114600,513957065,16980,16980,16980,16980,14
20250314,114500,513719345,16980,16980,16980,16980,0
20250314,114400,513719345,16980,16980,16980,16980,14
20250314,114300,513481625,16980,16980,16980,16980,0
20250314,114200,513481625,16980,16980,16980,16980,14
20250314,114100,513243905,16970,16970,16980,16970,296
20250314,114000,508220265,16960,16960,16960,16960,0
20250314,113900,508220265,16960,16960,16960,16960,0
20250314,113800,508220265,16960,16960,16960,16960,3
20250314,113700,508169385,16960,16960,16960,16960,9
20250314,113600,508016745,16960,16960,16960,16960,162
20250314,113500,505269225,16960,16960,16960,16960,135
20250314,113400,502979625,16970,16970,16970,16970,1
20250314,113300,502962655,16970,16960,16970,16960,101
20250314,113200,501249685,16960,16960,16960,16960,182
20250314,113100,498162965,16970,16950,16980,16950,974
20250314,113000,481640985,16950,16950,16950,16950,9
20250314,112900,481488435,16940,16940,16940,16940,74
20250314,112800,480234875,16950,16950,16950,16950,0
20250314,112700,480234875,16950,16950,16950,16950,44
20250314,112600,479489075,16940,16940,16940,16940,102
20250314,112500,477761195,16940,16940,16950,16940,232
20250314,112400,473831105,16940,16940,16940,16940,317
20250314,112300,468461125,16940,16940,16940,16940,0
20250314,112200,468461125,16940,16950,16950,16940,52
20250314,112100,467580235,16950,16950,16950,16950,1
20250314,112000,467563285,16950,16950,16950,16950,0
20250314,111900,467563285,16950,16950,16950,16950,2
20250314,111800,467529385,16950,16940,16950,16940,172
20250314,111700,464615695,16960,16950,16960,16950,157
20250314,111600,461954165,16950,16950,16950,16950,0
20250314,111500,461954165,16950,16950,16950,16950,131
20250314,111400,459733715,16960,16980,16980,16960,1891
20250314,111300,427662315,16980,16980,16980,16980,8
20250314,111200,427526475,16980,16980,16980,16980,35
20250314,111100,426932175,16980,16980,16980,16980,9
20250314,111000,426779355,16960,16980,16980,16960,39
20250314,110900,426117175,16980,16980,16980,16980,0
20250314,110800,426117175,16980,16980,16980,16980,19
20250314,110700,425794555,16980,16980,16980,16980,26
20250314,110600,425353075,16980,16960,16980,16960,194
20250314,110500,422061825,16960,16960,16960,16960,46
20250314,110400,421281665,16960,16960,16960,16960,10
20250314,110300,421112065,16960,16960,16960,16960,22
20250314,110200,420738945,16960,16970,16970,16960,37
20250314,110100,420111145,16970,16970,16970,16970,0
20250314,110000,420111145,16970,16970,16970,16970,136
20250314,105900,417803225,16970,16970,16970,16970,1
20250314,105800,417786255,16950,16950,16950,16950,0
20250314,105700,417786255,16950,16970,16970,16950,255
20250314,105600,413461355,16970,16970,16970,16970,0
20250314,105500,413461355,16970,16970,16970,16970,108
20250314,105400,411628595,16980,16980,16980,16980,290
20250314,105300,406704395,16980,16970,16990,16970,1302
20250314,105200,384605665,16970,16970,16970,16970,8
20250314,105100,384469905,16970,16970,16970,16970,88
20250314,105000,382976545,16970,16970,16970,16970,90
20250314,104900,381449245,16970,16970,16970,16970,0
20250314,104800,381449245,16970,16970,16970,16970,44
20250314,104700,380702565,16970,16970,16970,16970,6
20250314,104600,380600745,16970,16960,16970,16960,317
20250314,104500,375224105,16960,16960,16960,16960,15
20250314,104400,374969705,16960,16960,16960,16960,0
20250314,104300,374969705,16960,16960,16960,16960,25
20250314,104200,374545705,16960,16960,16960,16960,0
20250314,104100,374545705,16960,16960,16960,16960,11
20250314,104000,374359145,16960,16960,16960,16960,128
20250314,103900,372188265,16960,16960,16960,16950,41
20250314,103800,371493115,16960,16960,16960,16960,50
20250314,103700,370645115,16960,16960,16960,16960,8
20250314,103600,370509435,16960,16960,16960,16960,0
20250314,103500,370509435,16960,16960,16960,16950,339
20250314,103400,364762945,16955,16950,16955,16950,95
20250314,103300,363152295,16970,16970,16970,16970,0
20250314,103200,363152295,16970,16970,16970,16970,0
20250314,103100,363152295,16970,16970,16970,16960,258
20250314,103000,358774995,16990,16990,16990,16990,1
20250314,102900,358758005,16990,16980,16990,16980,175
20250314,102800,355786395,16990,16990,16990,16990,0
20250314,102700,355786395,16990,16980,16990,16980,286
20250314,102600,350929805,16980,16980,16980,16980,91
20250314,102500,349384625,16980,16980,16980,16980,89
20250314,102400,347873405,16980,16980,16980,16980,30
20250314,102300,347364005,16980,16980,16990,16980,497
20250314,102200,338922725,16990,16990,16990,16990,21
20250314,102100,338565935,16980,16980,16980,16980,6
20250314,102000,338464055,16980,16990,16990,16980,120
20250314,101900,336426445,16990,16990,16990,16990,1
20250314,101800,336409455,16990,16990,16990,16990,10
20250314,101700,336239555,16990,16970,16990,16970,888
20250314,101600,321156345,16970,16970,16970,16970,289
20250314,101500,316252015,16980,16980,16980,16960,12
20250314,101400,316048455,16980,16950,16980,16950,277
20250314,101300,311349855,16950,16950,16950,16950,20
20250314,101200,311010855,16950,16950,16950,16940,37
20250314,101100,310383925,16950,16950,16950,16940,32
20250314,101000,309841535,16950,16950,16950,16950,52
20250314,100900,308960135,16950,16950,16950,16950,43
20250314,100800,308231285,16950,16940,16950,16940,65
20250314,100700,307129595,16950,16950,16950,16950,86
20250314,100600,305671895,16950,16950,16950,16950,122
20250314,100500,303603995,16950,16940,16950,16940,35
20250314,100400,303010755,16940,16940,16940,16940,35
20250314,100300,302417855,16940,16940,16940,16940,1
20250314,100200,302400915,16940,16940,16940,16940,45
20250314,100100,301638615,16940,16940,16940,16940,11
20250314,100000,301452275,16950,16950,16950,16950,1
20250314,095900,301435325,16950,16950,16950,16950,92
20250314,095800,299875925,16940,16940,16940,16940,33
20250314,095700,299316905,16940,16940,16940,16940,1
20250314,095600,299299965,16940,16950,16950,16940,47
20250314,095500,298503345,16940,16920,16940,16920,747
20250314,095400,285854275,16930,16930,16930,16930,171
20250314,095300,282959245,16940,16940,16940,16940,0
20250314,095200,282959245,16940,16970,16970,16940,4544
20250314,095100,205934865,16960,16970,16970,16960,48
20250314,095000,205120615,16970,16970,16970,16970,8
20250314,094900,204984855,16960,16960,16960,16960,1
20250314,094800,204967895,16960,16950,16960,16950,124
20250314,094700,202865195,16960,16960,16960,16960,0
20250314,094600,202865195,16960,16960,16960,16960,9
20250314,094500,202712555,16960,16960,16960,16950,54
20250314,094400,201797055,16960,16960,16960,16950,13
20250314,094300,201576585,16960,16960,16960,16960,12
20250314,094200,201373065,16960,16960,16960,16960,39
20250314,094100,200711625,16980,16970,16980,16970,98
20250314,094000,199048485,16980,16980,16980,16980,8
20250314,093900,198912645,16980,16980,16980,16980,136
20250314,093800,196603365,16990,17000,17000,16990,614
20250314,093700,186167675,17010,17010,17010,17010,8
20250314,093600,186031595,17000,17010,17010,17000,38
20250314,093500,185385585,17010,17010,17010,17010,29
20250314,093400,184892295,17010,17000,17010,17000,304
20250314,093300,179721510,17005,17005,17005,17005,2
20250314,093200,179687500,17005,17005,17005,17000,59
20250314,093100,178684345,17005,17005,17005,17005,9
20250314,093000,178531300,17005,17005,17005,17000,45
20250314,092900,177766260,17000,17000,17000,17000,130
20250314,092800,175556260,17000,17000,17000,17000,0
20250314,092700,175556260,17000,17000,17000,16990,387
20250314,092600,168977710,17000,17000,17000,17000,305
20250314,092500,163792710,17010,17010,17010,17000,97
20250314,092400,162142780,17010,17010,17010,17010,68
20250314,092300,160986100,17000,16990,17000,16990,22
20250314,092200,160612310,16990,17000,17010,16990,1516
20250314,092100,134835530,17000,17000,17000,17000,0
20250314,092000,134835530,17000,17000,17000,17000,131
20250314,091900,132608530,17000,17000,17000,17000,29
20250314,091800,132115530,17000,17010,17010,17000,390
20250314,091700,125484730,17000,17010,17010,17000,64
20250314,091600,124396100,17000,16990,17010,16990,138
20250314,091500,122048840,16990,16990,17010,16990,73
20250314,091400,120807960,16980,16980,16990,16980,70
20250314,091300,119619120,16980,16980,16980,16970,79
20250314,091200,118277710,16970,16980,16980,16970,37
20250314,091100,117649550,16980,16970,16980,16970,54
20250314,091000,116732765,16970,16975,16980,16970,145
20250314,090900,114272075,16970,16970,16970,16970,2
20250314,090800,114238135,16970,17000,17000,16970,194
20250314,090700,110941895,17000,16990,17000,16990,1006
20250314,090600,93841580,17000,16990,17020,16950,474
20250314,090500,85784160,16910,16910,16910,16910,0
20250314,090400,85784160,16910,16910,16910,16910,162
20250314,090300,83044740,16900,16900,16900,16890,3161
20250314,090200,29624120,16880,16880,16880,16880,51
20250314,090100,28763240,16860,16860,16860,16860,1
20250314,090000,28746380,16860,16880,16910,16860,1703
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184100 1076325685 16940 16940 16940 16940 2171
3 20250314 184000 1076325685 16940 16940 16940 16940 0
4 20250314 183900 1076325685 16940 16940 16940 16940 0
5 20250314 183800 1076325685 16940 16940 16940 16940 0
6 20250314 183700 1076325685 16940 16940 16940 16940 0
7 20250314 183600 1076325685 16940 16940 16940 16940 0
8 20250314 183500 1076325685 16940 16940 16940 16940 0
9 20250314 183400 1076325685 16940 16940 16940 16940 0
10 20250314 183300 1076325685 16940 16940 16940 16940 0
11 20250314 183200 1076325685 16940 16940 16940 16940 0
12 20250314 183100 1076325685 16940 16940 16940 16940 0
13 20250314 183000 1076325685 16940 16940 16940 16940 0
14 20250314 182900 1076325685 16940 16940 16940 16940 0
15 20250314 182800 1076325685 16940 16940 16940 16940 0
16 20250314 182700 1076325685 16940 16940 16940 16940 0
17 20250314 182600 1076325685 16940 16940 16940 16940 0
18 20250314 182500 1076325685 16940 16940 16940 16940 0
19 20250314 182400 1076325685 16940 16940 16940 16940 0
20 20250314 182300 1076325685 16940 16940 16940 16940 0
21 20250314 182200 1076325685 16940 16940 16940 16940 0
22 20250314 182100 1076325685 16940 16940 16940 16940 0
23 20250314 182000 1076325685 16940 16940 16940 16940 0
24 20250314 181900 1076325685 16940 16940 16940 16940 0
25 20250314 181800 1076325685 16940 16940 16940 16940 0
26 20250314 181700 1076325685 16940 16940 16940 16940 0
27 20250314 181600 1076325685 16940 16940 16940 16940 0
28 20250314 181500 1076325685 16940 16940 16940 16940 0
29 20250314 181400 1076325685 16940 16940 16940 16940 0
30 20250314 181300 1076325685 16940 16940 16940 16940 0
31 20250314 181200 1076325685 16940 16940 16940 16940 0
32 20250314 181100 1076325685 16940 16940 16940 16940 2171
33 20250314 181000 1076325685 16940 16940 16940 16940 0
34 20250314 180900 1076325685 16940 16940 16940 16940 0
35 20250314 180800 1076325685 16940 16940 16940 16940 0
36 20250314 180700 1076325685 16940 16940 16940 16940 0
37 20250314 180600 1076325685 16940 16940 16940 16940 0
38 20250314 180500 1076325685 16940 16940 16940 16940 0
39 20250314 180400 1076325685 16940 16940 16940 16940 0
40 20250314 180300 1076325685 16940 16940 16940 16940 0
41 20250314 180200 1076325685 16940 16940 16940 16940 0
42 20250314 180100 1076325685 16940 16940 16940 16940 0
43 20250314 180000 1076325685 16940 16940 16940 16940 0
44 20250314 175900 1076325685 16940 16940 16940 16940 0
45 20250314 175800 1076325685 16940 16940 16940 16940 0
46 20250314 175700 1076325685 16940 16940 16940 16940 0
47 20250314 175600 1076325685 16940 16940 16940 16940 0
48 20250314 175500 1076325685 16940 16940 16940 16940 0
49 20250314 175400 1076325685 16940 16940 16940 16940 0
50 20250314 175300 1076325685 16940 16940 16940 16940 0
51 20250314 175200 1076325685 16940 16940 16940 16940 0
52 20250314 175100 1076325685 16940 16940 16940 16940 0
53 20250314 175000 1076325685 16940 16940 16940 16940 0
54 20250314 174900 1076325685 16940 16940 16940 16940 0
55 20250314 174800 1076325685 16940 16940 16940 16940 0
56 20250314 174700 1076325685 16940 16940 16940 16940 0
57 20250314 174600 1076325685 16940 16940 16940 16940 0
58 20250314 174500 1076325685 16940 16940 16940 16940 0
59 20250314 174400 1076325685 16940 16940 16940 16940 0
60 20250314 174300 1076325685 16940 16940 16940 16940 0
61 20250314 174200 1076325685 16940 16940 16940 16940 0
62 20250314 174100 1076325685 16940 16940 16940 16940 2171
63 20250314 174000 1076325685 16940 16940 16940 16940 0
64 20250314 173900 1076325685 16940 16940 16940 16940 0
65 20250314 173800 1076325685 16940 16940 16940 16940 0
66 20250314 173700 1076325685 16940 16940 16940 16940 0
67 20250314 173600 1076325685 16940 16940 16940 16940 0
68 20250314 173500 1076325685 16940 16940 16940 16940 0
69 20250314 173400 1076325685 16940 16940 16940 16940 0
70 20250314 173300 1076325685 16940 16940 16940 16940 0
71 20250314 173200 1076325685 16940 16940 16940 16940 0
72 20250314 173100 1076325685 16940 16940 16940 16940 0
73 20250314 173000 1076325685 16940 16940 16940 16940 0
74 20250314 172900 1076325685 16940 16940 16940 16940 0
75 20250314 172800 1076325685 16940 16940 16940 16940 0
76 20250314 172700 1076325685 16940 16940 16940 16940 0
77 20250314 172600 1076325685 16940 16940 16940 16940 0
78 20250314 172500 1076325685 16940 16940 16940 16940 0
79 20250314 172400 1076325685 16940 16940 16940 16940 0
80 20250314 172300 1076325685 16940 16940 16940 16940 0
81 20250314 172200 1076325685 16940 16940 16940 16940 0
82 20250314 172100 1076325685 16940 16940 16940 16940 0
83 20250314 172000 1076325685 16940 16940 16940 16940 0
84 20250314 171900 1076325685 16940 16940 16940 16940 0
85 20250314 171800 1076325685 16940 16940 16940 16940 0
86 20250314 171700 1076325685 16940 16940 16940 16940 0
87 20250314 171600 1076325685 16940 16940 16940 16940 0
88 20250314 171500 1076325685 16940 16940 16940 16940 0
89 20250314 171400 1076325685 16940 16940 16940 16940 0
90 20250314 171300 1076325685 16940 16940 16940 16940 0
91 20250314 171200 1076325685 16940 16940 16940 16940 0
92 20250314 171100 1076325685 16940 16940 16940 16940 2171
93 20250314 171000 1076325685 16940 16940 16940 16940 0
94 20250314 170900 1076325685 16940 16940 16940 16940 0
95 20250314 170800 1076325685 16940 16940 16940 16940 0
96 20250314 170700 1076325685 16940 16940 16940 16940 0
97 20250314 170600 1076325685 16940 16940 16940 16940 0
98 20250314 170500 1076325685 16940 16940 16940 16940 0
99 20250314 170400 1076325685 16940 16940 16940 16940 0
100 20250314 170300 1076325685 16940 16940 16940 16940 0
101 20250314 170200 1076325685 16940 16940 16940 16940 0
102 20250314 170100 1076325685 16940 16940 16940 16940 0
103 20250314 170000 1076325685 16940 16940 16940 16940 0
104 20250314 165900 1076325685 16940 16940 16940 16940 0
105 20250314 165800 1076325685 16940 16940 16940 16940 0
106 20250314 165700 1076325685 16940 16940 16940 16940 0
107 20250314 165600 1076325685 16940 16940 16940 16940 0
108 20250314 165500 1076325685 16940 16940 16940 16940 0
109 20250314 165400 1076325685 16940 16940 16940 16940 0
110 20250314 165300 1076325685 16940 16940 16940 16940 0
111 20250314 165200 1076325685 16940 16940 16940 16940 0
112 20250314 165100 1076325685 16940 16940 16940 16940 0
113 20250314 165000 1076325685 16940 16940 16940 16940 0
114 20250314 164900 1076325685 16940 16940 16940 16940 0
115 20250314 164800 1076325685 16940 16940 16940 16940 0
116 20250314 164700 1076325685 16940 16940 16940 16940 0
117 20250314 164600 1076325685 16940 16940 16940 16940 0
118 20250314 164500 1076325685 16940 16940 16940 16940 0
119 20250314 164400 1076325685 16940 16940 16940 16940 0
120 20250314 164300 1076325685 16940 16940 16940 16940 0
121 20250314 164200 1076325685 16940 16940 16940 16940 0
122 20250314 164100 1076325685 16940 16940 16940 16940 2171
123 20250314 164000 1076325685 16940 16940 16940 16940 0
124 20250314 163900 1076325685 16940 16940 16940 16940 0
125 20250314 163800 1076325685 16940 16940 16940 16940 0
126 20250314 163700 1076325685 16940 16940 16940 16940 0
127 20250314 163600 1076325685 16940 16940 16940 16940 0
128 20250314 163500 1076325685 16940 16940 16940 16940 0
129 20250314 163400 1076325685 16940 16940 16940 16940 0
130 20250314 163300 1076325685 16940 16940 16940 16940 0
131 20250314 163200 1076325685 16940 16940 16940 16940 0
132 20250314 163100 1076325685 16940 16940 16940 16940 0
133 20250314 163000 1076325685 16940 16940 16940 16940 0
134 20250314 162900 1076325685 16940 16940 16940 16940 0
135 20250314 162800 1076325685 16940 16940 16940 16940 0
136 20250314 162700 1076325685 16940 16940 16940 16940 0
137 20250314 162600 1076325685 16940 16940 16940 16940 0
138 20250314 162500 1076325685 16940 16940 16940 16940 0
139 20250314 162400 1076325685 16940 16940 16940 16940 0
140 20250314 162300 1076325685 16940 16940 16940 16940 0
141 20250314 162200 1076325685 16940 16940 16940 16940 0
142 20250314 162100 1076325685 16940 16940 16940 16940 0
143 20250314 162000 1076325685 16940 16940 16940 16940 0
144 20250314 161900 1076325685 16940 16940 16940 16940 0
145 20250314 161800 1076325685 16940 16940 16940 16940 0
146 20250314 161700 1076325685 16940 16940 16940 16940 0
147 20250314 161600 1076325685 16940 16940 16940 16940 0
148 20250314 161500 1076325685 16940 16940 16940 16940 0
149 20250314 161400 1076325685 16940 16940 16940 16940 0
150 20250314 161300 1076325685 16940 16940 16940 16940 0
151 20250314 161200 1076325685 16940 16940 16940 16940 0
152 20250314 161100 1076325685 16940 16940 16940 16940 2171
153 20250314 161000 1076325685 16940 16940 16940 16940 0
154 20250314 160900 1076325685 16940 16940 16940 16940 0
155 20250314 160800 1076325685 16940 16940 16940 16940 0
156 20250314 160700 1076325685 16940 16940 16940 16940 0
157 20250314 160600 1076325685 16940 16940 16940 16940 0
158 20250314 160500 1076325685 16940 16940 16940 16940 0
159 20250314 160400 1076325685 16940 16940 16940 16940 0
160 20250314 160300 1076325685 16940 16940 16940 16940 0
161 20250314 160200 1076325685 16940 16940 16940 16940 0
162 20250314 160100 1076325685 16940 16940 16940 16940 0
163 20250314 160000 1076325685 16940 16940 16940 16940 0
164 20250314 155900 1076325685 16940 16940 16940 16940 0
165 20250314 155800 1076325685 16940 16940 16940 16940 0
166 20250314 155700 1076325685 16940 16940 16940 16940 0
167 20250314 155600 1076325685 16940 16940 16940 16940 0
168 20250314 155500 1076325685 16940 16940 16940 16940 0
169 20250314 155400 1076325685 16940 16940 16940 16940 0
170 20250314 155300 1076325685 16940 16940 16940 16940 0
171 20250314 155200 1076325685 16940 16940 16940 16940 0
172 20250314 155100 1076325685 16940 16940 16940 16940 0
173 20250314 155000 1076325685 16940 16940 16940 16940 0
174 20250314 154900 1076325685 16940 16940 16940 16940 0
175 20250314 154800 1076325685 16940 16940 16940 16940 0
176 20250314 154700 1076325685 16940 16940 16940 16940 0
177 20250314 154600 1076325685 16940 16940 16940 16940 0
178 20250314 154500 1076325685 16940 16940 16940 16940 0
179 20250314 154400 1076325685 16940 16940 16940 16940 0
180 20250314 154300 1076325685 16940 16940 16940 16940 0
181 20250314 154200 1076325685 16940 16940 16940 16940 0
182 20250314 154100 1076325685 16940 16940 16940 16940 2171
183 20250314 154000 1076325685 16940 16940 16940 16940 0
184 20250314 153900 1076325685 16940 16940 16940 16940 0
185 20250314 153800 1076325685 16940 16940 16940 16940 0
186 20250314 153700 1076325685 16940 16940 16940 16940 0
187 20250314 153600 1076325685 16940 16940 16940 16940 0
188 20250314 153500 1076325685 16940 16940 16940 16940 0
189 20250314 153400 1076325685 16940 16940 16940 16940 0
190 20250314 153300 1076325685 16940 16940 16940 16940 0
191 20250314 153200 1076325685 16940 16940 16940 16940 0
192 20250314 153100 1076325685 16940 16940 16940 16940 0
193 20250314 153000 1076325685 16940 16940 16940 16940 2171
194 20250314 152900 1039548945 16970 16970 16970 16970 0
195 20250314 152800 1039548945 16970 16970 16970 16970 0
196 20250314 152700 1039548945 16970 16970 16970 16970 0
197 20250314 152600 1039548945 16970 16970 16970 16970 0
198 20250314 152500 1039548945 16970 16970 16970 16970 0
199 20250314 152400 1039548945 16970 16970 16970 16970 0
200 20250314 152300 1039548945 16970 16970 16970 16970 0
201 20250314 152200 1039548945 16970 16970 16970 16970 0
202 20250314 152100 1039548945 16970 16970 16970 16970 0
203 20250314 152000 1039548945 16970 16970 16970 16970 0
204 20250314 151900 1039548945 16970 16970 16970 16960 102
205 20250314 151800 1037818755 16970 16980 16980 16970 98
206 20250314 151700 1036155425 16980 16980 16980 16970 95
207 20250314 151600 1034542435 16970 16980 16980 16970 120
208 20250314 151500 1032505375 16980 16970 16980 16970 134
209 20250314 151400 1030230335 16970 16970 16980 16970 122
210 20250314 151300 1028159255 16980 16970 16980 16960 94
211 20250314 151200 1026563895 16970 16970 16980 16970 187
212 20250314 151100 1023389835 16970 16970 16980 16970 161
213 20250314 151000 1020657115 16970 16980 16980 16970 444
214 20250314 150900 1013119495 16970 16970 16980 16970 216
215 20250314 150800 1009452085 16970 16980 16980 16970 481
216 20250314 150700 1001288795 16970 16980 16980 16970 129
217 20250314 150600 999098685 16980 16980 16980 16970 103
218 20250314 150500 997350105 16980 16960 16980 16960 131
219 20250314 150400 995126525 16980 16980 16980 16960 159
220 20250314 150300 992427465 16970 16980 16980 16970 84
221 20250314 150200 991001335 16960 16980 16980 16960 125
222 20250314 150100 988880125 16970 16970 16970 16960 913
223 20250314 150000 973388105 16970 16970 16970 16960 145
224 20250314 145900 970927865 16970 16970 16970 16960 229
225 20250314 145800 967042205 16970 16960 16970 16960 157
226 20250314 145700 964378295 16970 16960 16970 16960 188
227 20250314 145600 961188845 16970 16970 16970 16970 136
228 20250314 145500 958880925 16960 16960 16960 16950 372
229 20250314 145400 952572035 16960 16960 16960 16950 115
230 20250314 145300 950621965 16960 16960 16960 16950 194
231 20250314 145200 947332095 16960 16960 16960 16950 123
232 20250314 145100 945246265 16960 16950 16960 16950 106
233 20250314 145000 943448775 16960 16960 16960 16960 69
234 20250314 144900 942278535 16960 16960 16960 16950 150
235 20250314 144800 939734765 16950 16960 16960 16950 96
236 20250314 144700 938106915 16960 16960 16960 16950 133
237 20250314 144600 935851545 16960 16950 16960 16950 112
238 20250314 144500 933952385 16960 16960 16960 16950 204
239 20250314 144400 930492825 16960 16960 16960 16960 76
240 20250314 144300 929203865 16960 16960 16960 16950 124
241 20250314 144200 927101145 16960 16960 16960 16950 146
242 20250314 144100 924625255 16950 16950 16960 16950 313
243 20250314 144000 919319335 16950 16950 16950 16930 105
244 20250314 143900 917540105 16950 16950 16950 16930 118
245 20250314 143800 915540525 16950 16930 16950 16930 116
246 20250314 143700 913574765 16950 16950 16950 16950 77
247 20250314 143600 912269615 16930 16950 16950 16930 144
248 20250314 143500 909829455 16950 16950 16950 16930 118
249 20250314 143400 907829815 16950 16940 16950 16930 70
250 20250314 143300 906644135 16940 16940 16940 16930 159
251 20250314 143200 903951345 16940 16940 16940 16930 1113
252 20250314 143100 885106615 16950 16950 16950 16940 91
253 20250314 143000 883564175 16940 16950 16955 16940 534
254 20250314 142900 874514305 16950 16950 16960 16950 569
255 20250314 142800 864869555 16950 16950 16950 16940 149
256 20250314 142700 862344215 16950 16950 16950 16940 92
257 20250314 142600 860785085 16950 16950 16950 16940 120
258 20250314 142500 858751465 16950 16940 16950 16940 158
259 20250314 142400 856073555 16950 16950 16950 16950 69
260 20250314 142300 854904005 16940 16950 16950 16940 125
261 20250314 142200 852785525 16950 16950 16950 16940 85
262 20250314 142100 851344965 16950 16950 16950 16940 94
263 20250314 142000 849751875 16950 16950 16950 16940 127
264 20250314 141900 847599375 16940 16940 16940 16940 3
265 20250314 141800 847548555 16950 16950 16950 16950 14
266 20250314 141700 847311255 16940 16940 16940 16940 3
267 20250314 141600 847260435 16940 16950 16950 16940 35
268 20250314 141500 846667275 16950 16940 16950 16940 18
269 20250314 141400 846362195 16940 16940 16940 16940 11
270 20250314 141300 846175855 16940 16940 16950 16940 53
271 20250314 141200 845277885 16940 16940 16940 16940 0
272 20250314 141100 845277885 16940 16940 16940 16940 365
273 20250314 141000 839094785 16930 16940 16940 16930 28
274 20250314 140900 838620515 16930 16930 16930 16930 3
275 20250314 140800 838569725 16940 16940 16940 16930 25
276 20250314 140700 838146275 16940 16930 16940 16930 17
277 20250314 140600 837858325 16940 16930 16940 16930 16
278 20250314 140500 837587365 16940 16940 16940 16940 19
279 20250314 140400 837265505 16940 16940 16940 16930 27
280 20250314 140300 836808145 16930 16940 16940 16930 4
281 20250314 140200 836740415 16940 16940 16940 16930 28
282 20250314 140100 836266145 16930 16930 16930 16930 9
283 20250314 140000 836113775 16940 16940 16940 16930 77
284 20250314 135900 834809785 16940 16940 16940 16940 160
285 20250314 135800 832099385 16930 16930 16930 16930 6
286 20250314 135700 831997805 16930 16930 16930 16930 59
287 20250314 135600 830998935 16930 16940 16940 16930 114
288 20250314 135500 829068775 16930 16930 16930 16930 2
289 20250314 135400 829034915 16930 16930 16930 16930 8
290 20250314 135300 828899475 16940 16930 16940 16930 41
291 20250314 135200 828205255 16930 16930 16930 16930 0
292 20250314 135100 828205255 16930 16940 16940 16930 130
293 20250314 135000 826004265 16930 16920 16930 16920 578
294 20250314 134900 816219935 16930 16920 16930 16920 170
295 20250314 134800 813343445 16920 16910 16920 16910 350
296 20250314 134700 807422655 16920 16920 16920 16920 123
297 20250314 134600 805341495 16930 16920 16930 16920 531
298 20250314 134500 796351685 16930 16930 16930 16930 523
299 20250314 134400 787497295 16930 16940 16940 16930 1432
300 20250314 134300 763253105 16930 16940 16940 16930 125
301 20250314 134200 761136125 16940 16930 16940 16930 188
302 20250314 134100 757952475 16930 16930 16930 16930 119
303 20250314 134000 755937805 16930 16940 16940 16930 977
304 20250314 133900 739388295 16940 16950 16950 16940 156
305 20250314 133800 736745155 16940 16940 16940 16940 33
306 20250314 133700 736186135 16930 16930 16930 16930 117
307 20250314 133600 734205325 16940 16940 16940 16940 634
308 20250314 133500 723465365 16940 16940 16940 16940 3
309 20250314 133400 723414545 16950 16940 16950 16940 17
310 20250314 133300 723126405 16940 16940 16940 16940 0
311 20250314 133200 723126405 16940 16940 16940 16940 4
312 20250314 133100 723058645 16950 16950 16950 16940 28
313 20250314 133000 722584065 16940 16940 16940 16940 1
314 20250314 132900 722567125 16940 16940 16940 16940 7
315 20250314 132800 722448545 16950 16940 16950 16940 26
316 20250314 132700 722007925 16940 16940 16940 16940 0
317 20250314 132600 722007925 16940 16940 16940 16940 240
318 20250314 132500 717942325 16930 16940 16940 16930 10
319 20250314 132400 717772945 16930 16930 16930 16930 3
320 20250314 132300 717722155 16940 16940 16940 16940 15
321 20250314 132200 717468055 16950 16940 16950 16940 105
322 20250314 132100 715688355 16940 16940 16940 16940 23
323 20250314 132000 715298735 16950 16940 16960 16940 118
324 20250314 131900 713299535 16950 16950 16950 16950 455
325 20250314 131800 705587285 16940 16950 16950 16940 3236
326 20250314 131700 650739685 16940 16940 16940 16940 0
327 20250314 131600 650739685 16940 16940 16940 16940 0
328 20250314 131500 650739685 16940 16940 16940 16940 22
329 20250314 131400 650367005 16940 16940 16940 16940 0
330 20250314 131300 650367005 16940 16940 16940 16940 1391
331 20250314 131200 626803465 16940 16940 16940 16940 15
332 20250314 131100 626549365 16940 16940 16940 16940 10
333 20250314 131000 626379965 16940 16940 16940 16940 0
334 20250314 130900 626379965 16940 16940 16940 16940 31
335 20250314 130800 625854825 16930 16930 16930 16930 197
336 20250314 130700 622519615 16930 16930 16930 16930 0
337 20250314 130600 622519615 16930 16930 16930 16930 15
338 20250314 130500 622265665 16920 16920 16920 16920 9
339 20250314 130400 622113385 16920 16920 16920 16920 110
340 20250314 130300 620252185 16920 16920 16920 16920 145
341 20250314 130200 617798785 16920 16920 16920 16920 0
342 20250314 130100 617798785 16920 16920 16920 16920 0
343 20250314 130000 617798785 16920 16920 16920 16920 1
344 20250314 125900 617781865 16910 16910 16910 16910 0
345 20250314 125800 617781865 16910 16920 16920 16910 187
346 20250314 125700 614618695 16920 16920 16920 16920 46
347 20250314 125600 613840375 16920 16920 16920 16920 1
348 20250314 125500 613823455 16920 16920 16920 16920 100
349 20250314 125400 612131455 16910 16910 16910 16910 233
350 20250314 125300 608191425 16920 16920 16920 16920 484
351 20250314 125200 600002145 16940 16940 16940 16940 0
352 20250314 125100 600002145 16940 16940 16940 16940 3
353 20250314 125000 599951325 16930 16930 16930 16930 365
354 20250314 124900 593771875 16940 16940 16940 16940 0
355 20250314 124800 593771875 16940 16940 16940 16940 14
356 20250314 124700 593534715 16930 16930 16930 16930 0
357 20250314 124600 593534715 16930 16930 16930 16930 0
358 20250314 124500 593534715 16930 16930 16930 16930 0
359 20250314 124400 593534715 16930 16930 16930 16930 0
360 20250314 124300 593534715 16930 16930 16930 16930 0
361 20250314 124200 593534715 16930 16930 16930 16930 0
362 20250314 124100 593534715 16930 16940 16940 16930 93
363 20250314 124000 591960125 16950 16950 16950 16950 0
364 20250314 123900 591960125 16950 16950 16950 16950 0
365 20250314 123800 591960125 16950 16950 16950 16950 5
366 20250314 123700 591875375 16950 16940 16950 16940 332
367 20250314 123600 586251005 16940 16930 16940 16930 24
368 20250314 123500 585844605 16930 16930 16930 16930 9
369 20250314 123400 585692235 16930 16930 16930 16930 510
370 20250314 123300 577057935 16930 16930 16930 16930 15
371 20250314 123200 576803985 16930 16930 16930 16920 187
372 20250314 123100 573638945 16930 16930 16930 16930 50
373 20250314 123000 572792445 16920 16920 16930 16920 53
374 20250314 122900 571895545 16920 16920 16920 16920 0
375 20250314 122800 571895545 16920 16920 16920 16920 0
376 20250314 122700 571895545 16920 16930 16930 16920 103
377 20250314 122600 570152635 16920 16920 16920 16920 0
378 20250314 122500 570152635 16920 16930 16930 16920 261
379 20250314 122400 565734505 16930 16930 16930 16920 137
380 20250314 122300 563415465 16920 16930 16930 16920 138
381 20250314 122200 561079855 16920 16920 16920 16920 0
382 20250314 122100 561079855 16920 16920 16920 16920 109
383 20250314 122000 559235575 16930 16930 16930 16930 15
384 20250314 121900 558981625 16920 16920 16920 16920 200
385 20250314 121800 555597625 16930 16930 16930 16930 0
386 20250314 121700 555597625 16930 16930 16930 16930 16
387 20250314 121600 555326745 16920 16920 16920 16920 71
388 20250314 121500 554125425 16930 16930 16930 16930 200
389 20250314 121400 550739425 16920 16920 16920 16920 0
390 20250314 121300 550739425 16920 16920 16920 16920 0
391 20250314 121200 550739425 16920 16920 16920 16920 0
392 20250314 121100 550739425 16920 16920 16920 16920 83
393 20250314 121000 549335065 16930 16930 16930 16930 88
394 20250314 120900 547845225 16930 16930 16930 16930 0
395 20250314 120800 547845225 16930 16940 16940 16930 173
396 20250314 120700 544914905 16940 16940 16940 16940 71
397 20250314 120600 543712165 16950 16950 16950 16950 0
398 20250314 120500 543712165 16950 16950 16950 16950 111
399 20250314 120400 541830715 16950 16950 16950 16950 0
400 20250314 120300 541830715 16950 16950 16950 16950 0
401 20250314 120200 541830715 16950 16950 16950 16950 10
402 20250314 120100 541661215 16940 16940 16940 16940 69
403 20250314 120000 540492355 16940 16950 16950 16940 202
404 20250314 115900 537068545 16960 16960 16970 16960 50
405 20250314 115800 536220535 16960 16960 16960 16960 7
406 20250314 115700 536101815 16960 16970 16970 16960 121
407 20250314 115600 534049365 16970 16960 16970 16960 5
408 20250314 115500 533964555 16960 16970 16970 16960 127
409 20250314 115400 531809505 16970 16970 16970 16970 0
410 20250314 115300 531809505 16970 16970 16970 16970 55
411 20250314 115200 530876155 16970 16970 16970 16970 43
412 20250314 115100 530146445 16970 16970 16970 16970 453
413 20250314 115000 522459035 16970 16970 16970 16970 286
414 20250314 114900 517605615 16970 16970 16970 16970 15
415 20250314 114800 517351065 16970 16970 16970 16970 0
416 20250314 114700 517351065 16970 16970 16970 16970 200
417 20250314 114600 513957065 16980 16980 16980 16980 14
418 20250314 114500 513719345 16980 16980 16980 16980 0
419 20250314 114400 513719345 16980 16980 16980 16980 14
420 20250314 114300 513481625 16980 16980 16980 16980 0
421 20250314 114200 513481625 16980 16980 16980 16980 14
422 20250314 114100 513243905 16970 16970 16980 16970 296
423 20250314 114000 508220265 16960 16960 16960 16960 0
424 20250314 113900 508220265 16960 16960 16960 16960 0
425 20250314 113800 508220265 16960 16960 16960 16960 3
426 20250314 113700 508169385 16960 16960 16960 16960 9
427 20250314 113600 508016745 16960 16960 16960 16960 162
428 20250314 113500 505269225 16960 16960 16960 16960 135
429 20250314 113400 502979625 16970 16970 16970 16970 1
430 20250314 113300 502962655 16970 16960 16970 16960 101
431 20250314 113200 501249685 16960 16960 16960 16960 182
432 20250314 113100 498162965 16970 16950 16980 16950 974
433 20250314 113000 481640985 16950 16950 16950 16950 9
434 20250314 112900 481488435 16940 16940 16940 16940 74
435 20250314 112800 480234875 16950 16950 16950 16950 0
436 20250314 112700 480234875 16950 16950 16950 16950 44
437 20250314 112600 479489075 16940 16940 16940 16940 102
438 20250314 112500 477761195 16940 16940 16950 16940 232
439 20250314 112400 473831105 16940 16940 16940 16940 317
440 20250314 112300 468461125 16940 16940 16940 16940 0
441 20250314 112200 468461125 16940 16950 16950 16940 52
442 20250314 112100 467580235 16950 16950 16950 16950 1
443 20250314 112000 467563285 16950 16950 16950 16950 0
444 20250314 111900 467563285 16950 16950 16950 16950 2
445 20250314 111800 467529385 16950 16940 16950 16940 172
446 20250314 111700 464615695 16960 16950 16960 16950 157
447 20250314 111600 461954165 16950 16950 16950 16950 0
448 20250314 111500 461954165 16950 16950 16950 16950 131
449 20250314 111400 459733715 16960 16980 16980 16960 1891
450 20250314 111300 427662315 16980 16980 16980 16980 8
451 20250314 111200 427526475 16980 16980 16980 16980 35
452 20250314 111100 426932175 16980 16980 16980 16980 9
453 20250314 111000 426779355 16960 16980 16980 16960 39
454 20250314 110900 426117175 16980 16980 16980 16980 0
455 20250314 110800 426117175 16980 16980 16980 16980 19
456 20250314 110700 425794555 16980 16980 16980 16980 26
457 20250314 110600 425353075 16980 16960 16980 16960 194
458 20250314 110500 422061825 16960 16960 16960 16960 46
459 20250314 110400 421281665 16960 16960 16960 16960 10
460 20250314 110300 421112065 16960 16960 16960 16960 22
461 20250314 110200 420738945 16960 16970 16970 16960 37
462 20250314 110100 420111145 16970 16970 16970 16970 0
463 20250314 110000 420111145 16970 16970 16970 16970 136
464 20250314 105900 417803225 16970 16970 16970 16970 1
465 20250314 105800 417786255 16950 16950 16950 16950 0
466 20250314 105700 417786255 16950 16970 16970 16950 255
467 20250314 105600 413461355 16970 16970 16970 16970 0
468 20250314 105500 413461355 16970 16970 16970 16970 108
469 20250314 105400 411628595 16980 16980 16980 16980 290
470 20250314 105300 406704395 16980 16970 16990 16970 1302
471 20250314 105200 384605665 16970 16970 16970 16970 8
472 20250314 105100 384469905 16970 16970 16970 16970 88
473 20250314 105000 382976545 16970 16970 16970 16970 90
474 20250314 104900 381449245 16970 16970 16970 16970 0
475 20250314 104800 381449245 16970 16970 16970 16970 44
476 20250314 104700 380702565 16970 16970 16970 16970 6
477 20250314 104600 380600745 16970 16960 16970 16960 317
478 20250314 104500 375224105 16960 16960 16960 16960 15
479 20250314 104400 374969705 16960 16960 16960 16960 0
480 20250314 104300 374969705 16960 16960 16960 16960 25
481 20250314 104200 374545705 16960 16960 16960 16960 0
482 20250314 104100 374545705 16960 16960 16960 16960 11
483 20250314 104000 374359145 16960 16960 16960 16960 128
484 20250314 103900 372188265 16960 16960 16960 16950 41
485 20250314 103800 371493115 16960 16960 16960 16960 50
486 20250314 103700 370645115 16960 16960 16960 16960 8
487 20250314 103600 370509435 16960 16960 16960 16960 0
488 20250314 103500 370509435 16960 16960 16960 16950 339
489 20250314 103400 364762945 16955 16950 16955 16950 95
490 20250314 103300 363152295 16970 16970 16970 16970 0
491 20250314 103200 363152295 16970 16970 16970 16970 0
492 20250314 103100 363152295 16970 16970 16970 16960 258
493 20250314 103000 358774995 16990 16990 16990 16990 1
494 20250314 102900 358758005 16990 16980 16990 16980 175
495 20250314 102800 355786395 16990 16990 16990 16990 0
496 20250314 102700 355786395 16990 16980 16990 16980 286
497 20250314 102600 350929805 16980 16980 16980 16980 91
498 20250314 102500 349384625 16980 16980 16980 16980 89
499 20250314 102400 347873405 16980 16980 16980 16980 30
500 20250314 102300 347364005 16980 16980 16990 16980 497
501 20250314 102200 338922725 16990 16990 16990 16990 21
502 20250314 102100 338565935 16980 16980 16980 16980 6
503 20250314 102000 338464055 16980 16990 16990 16980 120
504 20250314 101900 336426445 16990 16990 16990 16990 1
505 20250314 101800 336409455 16990 16990 16990 16990 10
506 20250314 101700 336239555 16990 16970 16990 16970 888
507 20250314 101600 321156345 16970 16970 16970 16970 289
508 20250314 101500 316252015 16980 16980 16980 16960 12
509 20250314 101400 316048455 16980 16950 16980 16950 277
510 20250314 101300 311349855 16950 16950 16950 16950 20
511 20250314 101200 311010855 16950 16950 16950 16940 37
512 20250314 101100 310383925 16950 16950 16950 16940 32
513 20250314 101000 309841535 16950 16950 16950 16950 52
514 20250314 100900 308960135 16950 16950 16950 16950 43
515 20250314 100800 308231285 16950 16940 16950 16940 65
516 20250314 100700 307129595 16950 16950 16950 16950 86
517 20250314 100600 305671895 16950 16950 16950 16950 122
518 20250314 100500 303603995 16950 16940 16950 16940 35
519 20250314 100400 303010755 16940 16940 16940 16940 35
520 20250314 100300 302417855 16940 16940 16940 16940 1
521 20250314 100200 302400915 16940 16940 16940 16940 45
522 20250314 100100 301638615 16940 16940 16940 16940 11
523 20250314 100000 301452275 16950 16950 16950 16950 1
524 20250314 095900 301435325 16950 16950 16950 16950 92
525 20250314 095800 299875925 16940 16940 16940 16940 33
526 20250314 095700 299316905 16940 16940 16940 16940 1
527 20250314 095600 299299965 16940 16950 16950 16940 47
528 20250314 095500 298503345 16940 16920 16940 16920 747
529 20250314 095400 285854275 16930 16930 16930 16930 171
530 20250314 095300 282959245 16940 16940 16940 16940 0
531 20250314 095200 282959245 16940 16970 16970 16940 4544
532 20250314 095100 205934865 16960 16970 16970 16960 48
533 20250314 095000 205120615 16970 16970 16970 16970 8
534 20250314 094900 204984855 16960 16960 16960 16960 1
535 20250314 094800 204967895 16960 16950 16960 16950 124
536 20250314 094700 202865195 16960 16960 16960 16960 0
537 20250314 094600 202865195 16960 16960 16960 16960 9
538 20250314 094500 202712555 16960 16960 16960 16950 54
539 20250314 094400 201797055 16960 16960 16960 16950 13
540 20250314 094300 201576585 16960 16960 16960 16960 12
541 20250314 094200 201373065 16960 16960 16960 16960 39
542 20250314 094100 200711625 16980 16970 16980 16970 98
543 20250314 094000 199048485 16980 16980 16980 16980 8
544 20250314 093900 198912645 16980 16980 16980 16980 136
545 20250314 093800 196603365 16990 17000 17000 16990 614
546 20250314 093700 186167675 17010 17010 17010 17010 8
547 20250314 093600 186031595 17000 17010 17010 17000 38
548 20250314 093500 185385585 17010 17010 17010 17010 29
549 20250314 093400 184892295 17010 17000 17010 17000 304
550 20250314 093300 179721510 17005 17005 17005 17005 2
551 20250314 093200 179687500 17005 17005 17005 17000 59
552 20250314 093100 178684345 17005 17005 17005 17005 9
553 20250314 093000 178531300 17005 17005 17005 17000 45
554 20250314 092900 177766260 17000 17000 17000 17000 130
555 20250314 092800 175556260 17000 17000 17000 17000 0
556 20250314 092700 175556260 17000 17000 17000 16990 387
557 20250314 092600 168977710 17000 17000 17000 17000 305
558 20250314 092500 163792710 17010 17010 17010 17000 97
559 20250314 092400 162142780 17010 17010 17010 17010 68
560 20250314 092300 160986100 17000 16990 17000 16990 22
561 20250314 092200 160612310 16990 17000 17010 16990 1516
562 20250314 092100 134835530 17000 17000 17000 17000 0
563 20250314 092000 134835530 17000 17000 17000 17000 131
564 20250314 091900 132608530 17000 17000 17000 17000 29
565 20250314 091800 132115530 17000 17010 17010 17000 390
566 20250314 091700 125484730 17000 17010 17010 17000 64
567 20250314 091600 124396100 17000 16990 17010 16990 138
568 20250314 091500 122048840 16990 16990 17010 16990 73
569 20250314 091400 120807960 16980 16980 16990 16980 70
570 20250314 091300 119619120 16980 16980 16980 16970 79
571 20250314 091200 118277710 16970 16980 16980 16970 37
572 20250314 091100 117649550 16980 16970 16980 16970 54
573 20250314 091000 116732765 16970 16975 16980 16970 145
574 20250314 090900 114272075 16970 16970 16970 16970 2
575 20250314 090800 114238135 16970 17000 17000 16970 194
576 20250314 090700 110941895 17000 16990 17000 16990 1006
577 20250314 090600 93841580 17000 16990 17020 16950 474
578 20250314 090500 85784160 16910 16910 16910 16910 0
579 20250314 090400 85784160 16910 16910 16910 16910 162
580 20250314 090300 83044740 16900 16900 16900 16890 3161
581 20250314 090200 29624120 16880 16880 16880 16880 51
582 20250314 090100 28763240 16860 16860 16860 16860 1
583 20250314 090000 28746380 16860 16880 16910 16860 1703

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,110269,50773400,1863546100,858070460000,0.22
20250311,110269,50773400,1860238030,856547258000,0.22
20250310,110269,50773400,1885599900,868225140000,0.22
20250307,110269,50773400,1862443410,857562726000,0.22
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 110269 50773400 1863546100 858070460000 0.22
3 20250311 110269 50773400 1860238030 856547258000 0.22
4 20250310 110269 50773400 1885599900 868225140000 0.22
5 20250307 110269 50773400 1862443410 857562726000 0.22