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

595
009300/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185300,443189240,16060,16060,16060,16060,1029
20250314,185200,443189240,16060,16060,16060,16060,0
20250314,185100,443189240,16060,16060,16060,16060,0
20250314,185000,443189240,16060,16060,16060,16060,0
20250314,184900,443189240,16060,16060,16060,16060,0
20250314,184800,443189240,16060,16060,16060,16060,0
20250314,184700,443189240,16060,16060,16060,16060,0
20250314,184600,443189240,16060,16060,16060,16060,0
20250314,184500,443189240,16060,16060,16060,16060,0
20250314,184400,443189240,16060,16060,16060,16060,0
20250314,184300,443189240,16060,16060,16060,16060,0
20250314,184200,443189240,16060,16060,16060,16060,0
20250314,184100,443189240,16060,16060,16060,16060,0
20250314,184000,443189240,16060,16060,16060,16060,0
20250314,183900,443189240,16060,16060,16060,16060,0
20250314,183800,443189240,16060,16060,16060,16060,0
20250314,183700,443189240,16060,16060,16060,16060,0
20250314,183600,443189240,16060,16060,16060,16060,0
20250314,183500,443189240,16060,16060,16060,16060,0
20250314,183400,443189240,16060,16060,16060,16060,0
20250314,183300,443189240,16060,16060,16060,16060,0
20250314,183200,443189240,16060,16060,16060,16060,0
20250314,183100,443189240,16060,16060,16060,16060,0
20250314,183000,443189240,16060,16060,16060,16060,0
20250314,182900,443189240,16060,16060,16060,16060,0
20250314,182800,443189240,16060,16060,16060,16060,0
20250314,182700,443189240,16060,16060,16060,16060,0
20250314,182600,443189240,16060,16060,16060,16060,0
20250314,182500,443189240,16060,16060,16060,16060,0
20250314,182400,443189240,16060,16060,16060,16060,0
20250314,182300,443189240,16060,16060,16060,16060,1029
20250314,182200,443189240,16060,16060,16060,16060,0
20250314,182100,443189240,16060,16060,16060,16060,0
20250314,182000,443189240,16060,16060,16060,16060,0
20250314,181900,443189240,16060,16060,16060,16060,0
20250314,181800,443189240,16060,16060,16060,16060,0
20250314,181700,443189240,16060,16060,16060,16060,0
20250314,181600,443189240,16060,16060,16060,16060,0
20250314,181500,443189240,16060,16060,16060,16060,0
20250314,181400,443189240,16060,16060,16060,16060,0
20250314,181300,443189240,16060,16060,16060,16060,0
20250314,181200,443189240,16060,16060,16060,16060,0
20250314,181100,443189240,16060,16060,16060,16060,0
20250314,181000,443189240,16060,16060,16060,16060,0
20250314,180900,443189240,16060,16060,16060,16060,0
20250314,180800,443189240,16060,16060,16060,16060,0
20250314,180700,443189240,16060,16060,16060,16060,0
20250314,180600,443189240,16060,16060,16060,16060,0
20250314,180500,443189240,16060,16060,16060,16060,0
20250314,180400,443189240,16060,16060,16060,16060,0
20250314,180300,443189240,16060,16060,16060,16060,0
20250314,180200,443189240,16060,16060,16060,16060,0
20250314,180100,443189240,16060,16060,16060,16060,0
20250314,180000,443189240,16060,16060,16060,16060,0
20250314,175900,443189240,16060,16060,16060,16060,0
20250314,175800,443189240,16060,16060,16060,16060,0
20250314,175700,443189240,16060,16060,16060,16060,0
20250314,175600,443189240,16060,16060,16060,16060,0
20250314,175500,443189240,16060,16060,16060,16060,0
20250314,175400,443189240,16060,16060,16060,16060,0
20250314,175300,443189240,16060,16060,16060,16060,1029
20250314,175200,443189240,16060,16060,16060,16060,0
20250314,175100,443189240,16060,16060,16060,16060,0
20250314,175000,443189240,16060,16060,16060,16060,0
20250314,174900,443189240,16060,16060,16060,16060,0
20250314,174800,443189240,16060,16060,16060,16060,0
20250314,174700,443189240,16060,16060,16060,16060,0
20250314,174600,443189240,16060,16060,16060,16060,0
20250314,174500,443189240,16060,16060,16060,16060,0
20250314,174400,443189240,16060,16060,16060,16060,0
20250314,174300,443189240,16060,16060,16060,16060,0
20250314,174200,443189240,16060,16060,16060,16060,0
20250314,174100,443189240,16060,16060,16060,16060,0
20250314,174000,443189240,16060,16060,16060,16060,0
20250314,173900,443189240,16060,16060,16060,16060,0
20250314,173800,443189240,16060,16060,16060,16060,0
20250314,173700,443189240,16060,16060,16060,16060,0
20250314,173600,443189240,16060,16060,16060,16060,0
20250314,173500,443189240,16060,16060,16060,16060,0
20250314,173400,443189240,16060,16060,16060,16060,0
20250314,173300,443189240,16060,16060,16060,16060,0
20250314,173200,443189240,16060,16060,16060,16060,0
20250314,173100,443189240,16060,16060,16060,16060,0
20250314,173000,443189240,16060,16060,16060,16060,0
20250314,172900,443189240,16060,16060,16060,16060,0
20250314,172800,443189240,16060,16060,16060,16060,0
20250314,172700,443189240,16060,16060,16060,16060,0
20250314,172600,443189240,16060,16060,16060,16060,0
20250314,172500,443189240,16060,16060,16060,16060,0
20250314,172400,443189240,16060,16060,16060,16060,0
20250314,172300,443189240,16060,16060,16060,16060,1029
20250314,172200,443189240,16060,16060,16060,16060,0
20250314,172100,443189240,16060,16060,16060,16060,0
20250314,172000,443189240,16060,16060,16060,16060,0
20250314,171900,443189240,16060,16060,16060,16060,0
20250314,171800,443189240,16060,16060,16060,16060,0
20250314,171700,443189240,16060,16060,16060,16060,0
20250314,171600,443189240,16060,16060,16060,16060,0
20250314,171500,443189240,16060,16060,16060,16060,0
20250314,171400,443189240,16060,16060,16060,16060,0
20250314,171300,443189240,16060,16060,16060,16060,0
20250314,171200,443189240,16060,16060,16060,16060,0
20250314,171100,443189240,16060,16060,16060,16060,0
20250314,171000,443189240,16060,16060,16060,16060,0
20250314,170900,443189240,16060,16060,16060,16060,0
20250314,170800,443189240,16060,16060,16060,16060,0
20250314,170700,443189240,16060,16060,16060,16060,0
20250314,170600,443189240,16060,16060,16060,16060,0
20250314,170500,443189240,16060,16060,16060,16060,0
20250314,170400,443189240,16060,16060,16060,16060,0
20250314,170300,443189240,16060,16060,16060,16060,0
20250314,170200,443189240,16060,16060,16060,16060,0
20250314,170100,443189240,16060,16060,16060,16060,0
20250314,170000,443189240,16060,16060,16060,16060,0
20250314,165900,443189240,16060,16060,16060,16060,0
20250314,165800,443189240,16060,16060,16060,16060,0
20250314,165700,443189240,16060,16060,16060,16060,0
20250314,165600,443189240,16060,16060,16060,16060,0
20250314,165500,443189240,16060,16060,16060,16060,0
20250314,165400,443189240,16060,16060,16060,16060,0
20250314,165300,443189240,16060,16060,16060,16060,1029
20250314,165200,443189240,16060,16060,16060,16060,0
20250314,165100,443189240,16060,16060,16060,16060,0
20250314,165000,443189240,16060,16060,16060,16060,0
20250314,164900,443189240,16060,16060,16060,16060,0
20250314,164800,443189240,16060,16060,16060,16060,0
20250314,164700,443189240,16060,16060,16060,16060,0
20250314,164600,443189240,16060,16060,16060,16060,0
20250314,164500,443189240,16060,16060,16060,16060,0
20250314,164400,443189240,16060,16060,16060,16060,0
20250314,164300,443189240,16060,16060,16060,16060,0
20250314,164200,443189240,16060,16060,16060,16060,0
20250314,164100,443189240,16060,16060,16060,16060,0
20250314,164000,443189240,16060,16060,16060,16060,0
20250314,163900,443189240,16060,16060,16060,16060,0
20250314,163800,443189240,16060,16060,16060,16060,0
20250314,163700,443189240,16060,16060,16060,16060,0
20250314,163600,443189240,16060,16060,16060,16060,0
20250314,163500,443189240,16060,16060,16060,16060,0
20250314,163400,443189240,16060,16060,16060,16060,0
20250314,163300,443189240,16060,16060,16060,16060,0
20250314,163200,443189240,16060,16060,16060,16060,0
20250314,163100,443189240,16060,16060,16060,16060,0
20250314,163000,443189240,16060,16060,16060,16060,0
20250314,162900,443189240,16060,16060,16060,16060,0
20250314,162800,443189240,16060,16060,16060,16060,0
20250314,162700,443189240,16060,16060,16060,16060,0
20250314,162600,443189240,16060,16060,16060,16060,0
20250314,162500,443189240,16060,16060,16060,16060,0
20250314,162400,443189240,16060,16060,16060,16060,0
20250314,162300,443189240,16060,16060,16060,16060,1029
20250314,162200,443189240,16060,16060,16060,16060,0
20250314,162100,443189240,16060,16060,16060,16060,0
20250314,162000,443189240,16060,16060,16060,16060,0
20250314,161900,443189240,16060,16060,16060,16060,0
20250314,161800,443189240,16060,16060,16060,16060,0
20250314,161700,443189240,16060,16060,16060,16060,0
20250314,161600,443189240,16060,16060,16060,16060,0
20250314,161500,443189240,16060,16060,16060,16060,0
20250314,161400,443189240,16060,16060,16060,16060,0
20250314,161300,443189240,16060,16060,16060,16060,0
20250314,161200,443189240,16060,16060,16060,16060,0
20250314,161100,443189240,16060,16060,16060,16060,0
20250314,161000,443189240,16060,16060,16060,16060,0
20250314,160900,443189240,16060,16060,16060,16060,0
20250314,160800,443189240,16060,16060,16060,16060,0
20250314,160700,443189240,16060,16060,16060,16060,0
20250314,160600,443189240,16060,16060,16060,16060,0
20250314,160500,443189240,16060,16060,16060,16060,0
20250314,160400,443189240,16060,16060,16060,16060,0
20250314,160300,443189240,16060,16060,16060,16060,0
20250314,160200,443189240,16060,16060,16060,16060,0
20250314,160100,443189240,16060,16060,16060,16060,0
20250314,160000,443189240,16060,16060,16060,16060,0
20250314,155900,443189240,16060,16060,16060,16060,0
20250314,155800,443189240,16060,16060,16060,16060,0
20250314,155700,443189240,16060,16060,16060,16060,0
20250314,155600,443189240,16060,16060,16060,16060,0
20250314,155500,443189240,16060,16060,16060,16060,0
20250314,155400,443189240,16060,16060,16060,16060,0
20250314,155300,443189240,16060,16060,16060,16060,1029
20250314,155200,443189240,16060,16060,16060,16060,0
20250314,155100,443189240,16060,16060,16060,16060,0
20250314,155000,443189240,16060,16060,16060,16060,0
20250314,154900,443189240,16060,16060,16060,16060,0
20250314,154800,443189240,16060,16060,16060,16060,0
20250314,154700,443189240,16060,16060,16060,16060,0
20250314,154600,443189240,16060,16060,16060,16060,0
20250314,154500,443189240,16060,16060,16060,16060,0
20250314,154400,443189240,16060,16060,16060,16060,0
20250314,154300,443189240,16060,16060,16060,16060,0
20250314,154200,443189240,16060,16060,16060,16060,0
20250314,154100,443189240,16060,16060,16060,16060,0
20250314,154000,443189240,16060,16060,16060,16060,0
20250314,153900,443189240,16060,16060,16060,16060,0
20250314,153800,443189240,16060,16060,16060,16060,0
20250314,153700,443189240,16060,16060,16060,16060,0
20250314,153600,443189240,16060,16060,16060,16060,0
20250314,153500,443189240,16060,16060,16060,16060,0
20250314,153400,443189240,16060,16060,16060,16060,0
20250314,153300,443189240,16060,16060,16060,16060,0
20250314,153200,443189240,16060,16060,16060,16060,0
20250314,153100,443189240,16060,16060,16060,16060,0
20250314,153000,443189240,16060,16060,16060,16060,1029
20250314,152900,426663500,15970,15970,15970,15970,0
20250314,152800,426663500,15970,15970,15970,15970,0
20250314,152700,426663500,15970,15970,15970,15970,0
20250314,152600,426663500,15970,15970,15970,15970,0
20250314,152500,426663500,15970,15970,15970,15970,0
20250314,152400,426663500,15970,15970,15970,15970,0
20250314,152300,426663500,15970,15970,15970,15970,0
20250314,152200,426663500,15970,15970,15970,15970,0
20250314,152100,426663500,15970,15970,15970,15970,0
20250314,152000,426663500,15970,15970,15970,15970,0
20250314,151900,426663500,15970,15970,15970,15970,7
20250314,151800,426551710,16020,16020,16020,16020,45
20250314,151700,425830810,16050,15990,16050,15990,200
20250314,151600,422627900,16000,16000,16000,16000,0
20250314,151500,422627900,16000,16000,16000,16000,0
20250314,151400,422627900,16000,16000,16000,16000,0
20250314,151300,422627900,16000,16000,16000,16000,1
20250314,151200,422611900,16010,16010,16010,16010,0
20250314,151100,422611900,16010,16010,16010,16010,0
20250314,151000,422611900,16010,16010,16010,16010,0
20250314,150900,422611900,16010,15980,16010,15970,205
20250314,150800,419338000,16010,16010,16010,16010,0
20250314,150700,419338000,16010,16010,16010,16010,0
20250314,150600,419338000,16010,16010,16010,16010,0
20250314,150500,419338000,16010,16010,16010,16010,1
20250314,150400,419321990,15990,15990,15990,15990,0
20250314,150300,419321990,15990,15990,16030,15990,201
20250314,150200,416104480,15980,15980,15980,15980,1
20250314,150100,416088500,16000,15960,16000,15960,200
20250314,150000,412894320,15950,15950,15950,15950,0
20250314,145900,412894320,15950,15950,15950,15950,0
20250314,145800,412894320,15950,15950,15950,15950,0
20250314,145700,412894320,15950,15950,15950,15950,0
20250314,145600,412894320,15950,15950,15950,15950,0
20250314,145500,412894320,15950,15950,15950,15950,0
20250314,145400,412894320,15950,15950,15950,15950,0
20250314,145300,412894320,15950,15950,15950,15950,0
20250314,145200,412894320,15950,15950,15950,15950,0
20250314,145100,412894320,15950,15950,15950,15950,0
20250314,145000,412894320,15950,15940,15950,15940,90
20250314,144900,411459640,15940,15920,15940,15920,637
20250314,144800,401308670,15890,15890,15890,15890,0
20250314,144700,401308670,15890,15890,15890,15890,0
20250314,144600,401308670,15890,15890,15890,15890,0
20250314,144500,401308670,15890,15900,15900,15890,54
20250314,144400,400450550,15890,15890,15890,15890,0
20250314,144300,400450550,15890,15890,15890,15890,0
20250314,144200,400450550,15890,15890,15890,15890,0
20250314,144100,400450550,15890,15890,15890,15890,0
20250314,144000,400450550,15890,15890,15890,15890,0
20250314,143900,400450550,15890,15890,15890,15890,0
20250314,143800,400450550,15890,15890,15890,15890,0
20250314,143700,400450550,15890,15890,15890,15890,0
20250314,143600,400450550,15890,15890,15890,15890,0
20250314,143500,400450550,15890,15890,15890,15890,0
20250314,143400,400450550,15890,15920,15920,15890,101
20250314,143300,398842660,15900,15900,15900,15900,0
20250314,143200,398842660,15900,15900,15900,15900,0
20250314,143100,398842660,15900,15900,15900,15900,0
20250314,143000,398842660,15900,15900,15900,15900,22
20250314,142900,398492860,15920,15920,15920,15920,0
20250314,142800,398492860,15920,15920,15920,15920,0
20250314,142700,398492860,15920,15920,15920,15920,0
20250314,142600,398492860,15920,15920,15920,15920,0
20250314,142500,398492860,15920,15920,15920,15920,0
20250314,142400,398492860,15920,15920,15920,15920,0
20250314,142300,398492860,15920,15920,15920,15920,0
20250314,142200,398492860,15920,15920,15920,15920,0
20250314,142100,398492860,15920,15920,15920,15920,0
20250314,142000,398492860,15920,15920,15920,15920,0
20250314,141900,398492860,15920,15920,15920,15920,0
20250314,141800,398492860,15920,15920,15920,15920,0
20250314,141700,398492860,15920,15920,15920,15920,20
20250314,141600,398174460,15920,15920,15920,15920,20
20250314,141500,397856060,15920,15920,15920,15920,0
20250314,141400,397856060,15920,15920,15920,15920,0
20250314,141300,397856060,15920,15920,15920,15920,0
20250314,141200,397856060,15920,15920,15920,15920,0
20250314,141100,397856060,15920,15920,15920,15920,1
20250314,141000,397840140,15920,15920,15920,15920,0
20250314,140900,397840140,15920,15920,15920,15920,0
20250314,140800,397840140,15920,15920,15920,15920,1
20250314,140700,397824220,15870,15870,15870,15870,1
20250314,140600,397808350,15870,15870,15870,15870,0
20250314,140500,397808350,15870,15870,15870,15870,11
20250314,140400,397633780,15880,15880,15880,15880,0
20250314,140300,397633780,15880,15880,15880,15880,0
20250314,140200,397633780,15880,15880,15880,15880,0
20250314,140100,397633780,15880,15920,15920,15880,331
20250314,140000,392377460,15880,15900,15900,15880,100
20250314,135900,390788920,15910,15910,15910,15910,0
20250314,135800,390788920,15910,15910,15910,15910,0
20250314,135700,390788920,15910,15910,15910,15910,0
20250314,135600,390788920,15910,15910,15910,15910,0
20250314,135500,390788920,15910,15910,15910,15910,1
20250314,135400,390773010,15920,15920,15920,15920,0
20250314,135300,390773010,15920,15920,15920,15920,0
20250314,135200,390773010,15920,15920,15920,15920,84
20250314,135100,389435730,15920,15920,15920,15920,0
20250314,135000,389435730,15920,15920,15920,15920,1
20250314,134900,389419810,15920,15920,15920,15920,0
20250314,134800,389419810,15920,15920,15920,15920,0
20250314,134700,389419810,15920,15920,15920,15920,0
20250314,134600,389419810,15920,15920,15920,15920,0
20250314,134500,389419810,15920,15920,15920,15920,1
20250314,134400,389403890,15890,15890,15890,15890,0
20250314,134300,389403890,15890,15890,15890,15890,0
20250314,134200,389403890,15890,15890,15890,15890,0
20250314,134100,389403890,15890,15890,15890,15890,0
20250314,134000,389403890,15890,15890,15890,15890,0
20250314,133900,389403890,15890,15890,15890,15890,0
20250314,133800,389403890,15890,15890,15890,15890,0
20250314,133700,389403890,15890,15890,15890,15890,20
20250314,133600,389086090,15890,15890,15890,15890,0
20250314,133500,389086090,15890,15890,15890,15890,0
20250314,133400,389086090,15890,15890,15890,15890,1
20250314,133300,389070200,15900,15900,15900,15900,0
20250314,133200,389070200,15900,15900,15900,15900,0
20250314,133100,389070200,15900,15900,15900,15900,0
20250314,133000,389070200,15900,15900,15900,15900,1
20250314,132900,389054300,15890,15890,15890,15890,0
20250314,132800,389054300,15890,15890,15890,15890,0
20250314,132700,389054300,15890,15890,15890,15890,0
20250314,132600,389054300,15890,15890,15890,15890,0
20250314,132500,389054300,15890,15900,15900,15890,83
20250314,132400,387735410,15930,15930,15930,15930,0
20250314,132300,387735410,15930,15920,15930,15920,26
20250314,132200,387321310,15920,15920,15920,15920,0
20250314,132100,387321310,15920,15920,15920,15920,0
20250314,132000,387321310,15920,15920,15920,15920,0
20250314,131900,387321310,15920,15920,15920,15920,0
20250314,131800,387321310,15920,15920,15920,15920,0
20250314,131700,387321310,15920,15920,15920,15920,0
20250314,131600,387321310,15920,15920,15920,15920,0
20250314,131500,387321310,15920,15920,15920,15920,0
20250314,131400,387321310,15920,15920,15920,15920,0
20250314,131300,387321310,15920,15920,15920,15920,0
20250314,131200,387321310,15920,15920,15920,15920,4
20250314,131100,387257630,15920,15920,15920,15920,0
20250314,131000,387257630,15920,15920,15920,15920,0
20250314,130900,387257630,15920,15920,15920,15920,2
20250314,130800,387225790,15910,15910,15910,15910,0
20250314,130700,387225790,15910,15910,15910,15910,0
20250314,130600,387225790,15910,15910,15910,15910,0
20250314,130500,387225790,15910,15910,15910,15910,1
20250314,130400,387209880,15910,15910,15910,15910,0
20250314,130300,387209880,15910,15910,15910,15910,0
20250314,130200,387209880,15910,15910,15910,15910,0
20250314,130100,387209880,15910,15910,15910,15910,0
20250314,130000,387209880,15910,15910,15910,15910,1
20250314,125900,387193970,15920,15920,15920,15920,0
20250314,125800,387193970,15920,15920,15920,15920,0
20250314,125700,387193970,15920,15920,15920,15920,0
20250314,125600,387193970,15920,15920,15920,15920,0
20250314,125500,387193970,15920,15920,15920,15920,0
20250314,125400,387193970,15920,15920,15920,15920,0
20250314,125300,387193970,15920,15920,15920,15920,0
20250314,125200,387193970,15920,15920,15920,15920,0
20250314,125100,387193970,15920,15920,15920,15920,0
20250314,125000,387193970,15920,15920,15920,15920,0
20250314,124900,387193970,15920,15920,15920,15920,0
20250314,124800,387193970,15920,15920,15920,15920,0
20250314,124700,387193970,15920,15920,15920,15920,0
20250314,124600,387193970,15920,15920,15920,15920,0
20250314,124500,387193970,15920,15920,15920,15920,0
20250314,124400,387193970,15920,15920,15920,15920,0
20250314,124300,387193970,15920,15920,15920,15920,2
20250314,124200,387162130,15930,15930,15930,15930,0
20250314,124100,387162130,15930,15930,15930,15930,101
20250314,124000,385553200,15940,15940,15940,15940,0
20250314,123900,385553200,15940,15940,15940,15940,0
20250314,123800,385553200,15940,15940,15940,15940,0
20250314,123700,385553200,15940,15940,15940,15940,0
20250314,123600,385553200,15940,15940,15940,15940,0
20250314,123500,385553200,15940,15940,15940,15940,0
20250314,123400,385553200,15940,15940,15940,15940,97
20250314,123300,384007020,15940,15940,15940,15940,0
20250314,123200,384007020,15940,15940,15940,15940,0
20250314,123100,384007020,15940,15940,15940,15940,0
20250314,123000,384007020,15940,15940,15940,15940,5
20250314,122900,383927320,15900,15900,15900,15900,0
20250314,122800,383927320,15900,15900,15900,15900,0
20250314,122700,383927320,15900,15900,15900,15900,0
20250314,122600,383927320,15900,15900,15900,15900,0
20250314,122500,383927320,15900,15900,15900,15900,0
20250314,122400,383927320,15900,15900,15900,15900,1
20250314,122300,383911420,15900,15900,15900,15900,1
20250314,122200,383895520,15950,15950,15950,15950,0
20250314,122100,383895520,15950,15950,15950,15950,0
20250314,122000,383895520,15950,15950,15950,15950,0
20250314,121900,383895520,15950,15950,15950,15950,0
20250314,121800,383895520,15950,15950,15950,15950,0
20250314,121700,383895520,15950,15950,15950,15950,0
20250314,121600,383895520,15950,15950,15950,15950,0
20250314,121500,383895520,15950,15950,15950,15950,0
20250314,121400,383895520,15950,15950,15950,15950,0
20250314,121300,383895520,15950,15950,15950,15950,0
20250314,121200,383895520,15950,15950,15950,15950,0
20250314,121100,383895520,15950,15950,15950,15950,2
20250314,121000,383863620,15930,15950,15960,15930,39
20250314,120900,383242180,15850,15850,15850,15850,0
20250314,120800,383242180,15850,15850,15850,15850,0
20250314,120700,383242180,15850,15850,15850,15850,0
20250314,120600,383242180,15850,15850,15850,15850,0
20250314,120500,383242180,15850,15850,15850,15850,0
20250314,120400,383242180,15850,15850,15850,15850,0
20250314,120300,383242180,15850,15850,15850,15850,0
20250314,120200,383242180,15850,15850,15850,15850,0
20250314,120100,383242180,15850,15850,15850,15850,0
20250314,120000,383242180,15850,15900,15900,15850,600
20250314,115900,373730820,15900,15900,15900,15900,0
20250314,115800,373730820,15900,15900,15900,15900,0
20250314,115700,373730820,15900,15910,15910,15900,2401
20250314,115600,335542920,15910,15910,15910,15910,0
20250314,115500,335542920,15910,15910,15910,15910,0
20250314,115400,335542920,15910,15910,15910,15910,0
20250314,115300,335542920,15910,15910,15910,15910,0
20250314,115200,335542920,15910,15960,15960,15910,14
20250314,115100,335319980,15920,15920,15920,15920,0
20250314,115000,335319980,15920,15920,15920,15920,0
20250314,114900,335319980,15920,15920,15920,15920,0
20250314,114800,335319980,15920,15920,15920,15920,0
20250314,114700,335319980,15920,15920,15920,15920,0
20250314,114600,335319980,15920,15920,15920,15920,0
20250314,114500,335319980,15920,15920,15920,15920,1
20250314,114400,335304060,15970,15970,15970,15970,0
20250314,114300,335304060,15970,15970,15970,15970,0
20250314,114200,335304060,15970,15970,15970,15970,0
20250314,114100,335304060,15970,15880,15970,15850,401
20250314,114000,328941930,15970,15970,15970,15970,0
20250314,113900,328941930,15970,15970,15970,15970,0
20250314,113800,328941930,15970,15970,15970,15970,1
20250314,113700,328925960,15850,15890,15890,15850,4000
20250314,113600,265425790,15980,15970,15980,15890,701
20250314,113500,254275930,15980,15980,15980,15980,0
20250314,113400,254275930,15980,15980,15980,15980,0
20250314,113300,254275930,15980,15980,15980,15980,0
20250314,113200,254275930,15980,15980,15980,15980,0
20250314,113100,254275930,15980,15980,15980,15980,0
20250314,113000,254275930,15980,15980,15980,15980,0
20250314,112900,254275930,15980,15980,15980,15980,0
20250314,112800,254275930,15980,15980,15980,15980,0
20250314,112700,254275930,15980,15980,15980,15980,1
20250314,112600,254259950,15980,15980,15980,15980,0
20250314,112500,254259950,15980,15980,15980,15980,0
20250314,112400,254259950,15980,15980,15980,15980,0
20250314,112300,254259950,15980,15980,15980,15980,0
20250314,112200,254259950,15980,15980,15980,15980,0
20250314,112100,254259950,15980,15980,15980,15980,0
20250314,112000,254259950,15980,15980,15980,15980,0
20250314,111900,254259950,15980,15980,15980,15980,0
20250314,111800,254259950,15980,15980,15980,15980,0
20250314,111700,254259950,15980,15980,15980,15980,0
20250314,111600,254259950,15980,15960,15980,15960,2
20250314,111500,254228010,15960,15960,15960,15960,0
20250314,111400,254228010,15960,15960,15960,15960,0
20250314,111300,254228010,15960,15960,15960,15960,0
20250314,111200,254228010,15960,15960,15960,15960,0
20250314,111100,254228010,15960,15960,15960,15960,0
20250314,111000,254228010,15960,15960,15960,15960,0
20250314,110900,254228010,15960,15960,15960,15960,0
20250314,110800,254228010,15960,15960,15960,15960,3
20250314,110700,254180130,15980,15980,15980,15980,0
20250314,110600,254180130,15980,15980,15980,15980,1
20250314,110500,254164150,15980,15980,15980,15980,0
20250314,110400,254164150,15980,15960,15980,15960,15
20250314,110300,253924670,15980,15980,15980,15980,0
20250314,110200,253924670,15980,15980,15980,15980,0
20250314,110100,253924670,15980,15980,15980,15980,1
20250314,110000,253908690,15980,15980,15980,15980,0
20250314,105900,253908690,15980,15980,15980,15980,0
20250314,105800,253908690,15980,15980,15980,15980,0
20250314,105700,253908690,15980,15980,15980,15980,0
20250314,105600,253908690,15980,15980,15980,15980,0
20250314,105500,253908690,15980,15980,15980,15980,1
20250314,105400,253892710,15930,15930,15930,15930,0
20250314,105300,253892710,15930,15930,15930,15930,0
20250314,105200,253892710,15930,15930,15930,15930,0
20250314,105100,253892710,15930,15930,15930,15930,0
20250314,105000,253892710,15930,15930,15930,15930,0
20250314,104900,253892710,15930,15930,15930,15930,0
20250314,104800,253892710,15930,15930,15930,15930,0
20250314,104700,253892710,15930,15930,15930,15930,0
20250314,104600,253892710,15930,15930,15930,15930,0
20250314,104500,253892710,15930,15930,15930,15930,12
20250314,104400,253701550,15950,15950,15950,15950,0
20250314,104300,253701550,15950,15950,15950,15950,0
20250314,104200,253701550,15950,15950,15950,15950,0
20250314,104100,253701550,15950,15950,15950,15950,0
20250314,104000,253701550,15950,15950,15950,15950,0
20250314,103900,253701550,15950,15950,15950,15950,0
20250314,103800,253701550,15950,15950,15950,15950,0
20250314,103700,253701550,15950,15950,15950,15950,0
20250314,103600,253701550,15950,15950,15950,15950,1
20250314,103500,253685600,15940,15940,15940,15940,4
20250314,103400,253621840,15940,15940,15940,15940,9
20250314,103300,253478380,15950,15950,15950,15950,0
20250314,103200,253478380,15950,15950,15950,15950,1
20250314,103100,253462430,15890,15890,15890,15890,0
20250314,103000,253462430,15890,15890,15890,15890,0
20250314,102900,253462430,15890,15890,15890,15890,0
20250314,102800,253462430,15890,15890,15890,15890,0
20250314,102700,253462430,15890,15890,15890,15890,0
20250314,102600,253462430,15890,15890,15890,15890,0
20250314,102500,253462430,15890,15890,15890,15890,0
20250314,102400,253462430,15890,15890,15890,15890,0
20250314,102300,253462430,15890,15890,15890,15890,0
20250314,102200,253462430,15890,15890,15890,15890,0
20250314,102100,253462430,15890,15890,15890,15890,0
20250314,102000,253462430,15890,15920,15920,15890,2400
20250314,101900,215309640,15980,15980,15980,15980,0
20250314,101800,215309640,15980,15980,15980,15980,0
20250314,101700,215309640,15980,15980,15980,15980,1
20250314,101600,215293660,15910,15910,15910,15910,0
20250314,101500,215293660,15910,15980,15980,15910,12
20250314,101400,215102590,15970,15970,15970,15970,0
20250314,101300,215102590,15970,15970,15970,15970,0
20250314,101200,215102590,15970,15970,15970,15970,0
20250314,101100,215102590,15970,15970,15970,15970,0
20250314,101000,215102590,15970,15970,15970,15970,0
20250314,100900,215102590,15970,15970,15970,15970,0
20250314,100800,215102590,15970,15970,15970,15970,0
20250314,100700,215102590,15970,15970,15970,15970,5
20250314,100600,215022740,15970,15970,15970,15970,2
20250314,100500,214990800,15920,15920,15920,15920,91
20250314,100400,213542080,15920,15930,15930,15920,200
20250314,100300,210357840,15950,15960,15960,15940,197
20250314,100200,207217260,15970,15970,15970,15970,1
20250314,100100,207201290,15980,15980,15980,15980,0
20250314,100000,207201290,15980,15980,15980,15980,4
20250314,095900,207137370,15990,15990,15990,15990,0
20250314,095800,207137370,15990,15990,15990,15990,0
20250314,095700,207137370,15990,15990,15990,15990,0
20250314,095600,207137370,15990,15990,15990,15990,0
20250314,095500,207137370,15990,15990,15990,15990,0
20250314,095400,207137370,15990,15990,15990,15990,0
20250314,095300,207137370,15990,15990,15990,15990,0
20250314,095200,207137370,15990,15990,15990,15990,0
20250314,095100,207137370,15990,15990,15990,15990,0
20250314,095000,207137370,15990,15990,15990,15990,0
20250314,094900,207137370,15990,15990,15990,15990,0
20250314,094800,207137370,15990,15990,15990,15990,0
20250314,094700,207137370,15990,15990,15990,15990,6
20250314,094600,207041430,15990,15990,15990,15990,1
20250314,094500,207025440,15990,15990,15990,15990,1
20250314,094400,207009450,15990,15990,15990,15990,0
20250314,094300,207009450,15990,15990,15990,15990,0
20250314,094200,207009450,15990,15990,15990,15990,9
20250314,094100,206865540,15940,15940,15940,15940,0
20250314,094000,206865540,15940,15940,15940,15940,0
20250314,093900,206865540,15940,15940,15940,15940,0
20250314,093800,206865540,15940,15940,15940,15940,0
20250314,093700,206865540,15940,15940,15940,15940,0
20250314,093600,206865540,15940,15940,15940,15940,0
20250314,093500,206865540,15940,15940,15940,15940,0
20250314,093400,206865540,15940,15940,15940,15940,0
20250314,093300,206865540,15940,15940,15940,15940,0
20250314,093200,206865540,15940,15940,15940,15940,0
20250314,093100,206865540,15940,15940,15940,15940,0
20250314,093000,206865540,15940,16010,16010,15940,3
20250314,092900,206817580,16010,15980,16010,15980,2007
20250314,092800,174745510,15950,15950,15950,15950,1
20250314,092700,174729560,15980,15970,15980,15960,5
20250314,092600,174649700,16060,16060,16060,16060,0
20250314,092500,174649700,16060,16060,16060,16060,0
20250314,092400,174649700,16060,16060,16060,16060,0
20250314,092300,174649700,16060,16060,16060,16060,0
20250314,092200,174649700,16060,16010,16060,16010,100
20250314,092100,173044950,16060,15890,16060,15890,318
20250314,092000,167945540,15850,15850,15850,15850,0
20250314,091900,167945540,15850,15850,15850,15850,0
20250314,091800,167945540,15850,15850,15850,15850,0
20250314,091700,167945540,15850,15850,15850,15850,0
20250314,091600,167945540,15850,15850,15850,15850,0
20250314,091500,167945540,15850,15850,15850,15850,4339
20250314,091400,99172390,15850,15850,15850,15840,911
20250314,091300,84733540,15850,15910,15910,15840,4908
20250314,091200,6912110,15910,15910,15910,15910,5
20250314,091100,6832560,15900,15920,15920,15900,100
20250314,091000,5241590,15920,15920,15920,15920,0
20250314,090900,5241590,15920,15920,15920,15920,91
20250314,090800,3792870,15920,15920,15920,15920,0
20250314,090700,3792870,15920,15940,15940,15920,204
20250314,090600,543170,15930,15930,15930,15930,0
20250314,090500,543170,15930,15930,15930,15930,0
20250314,090400,543170,15930,15930,15930,15930,0
20250314,090300,543170,15930,15930,15930,15930,0
20250314,090200,543170,15930,15930,15930,15930,0
20250314,090100,543170,15930,15930,15930,15930,11
20250314,090000,367940,15980,16000,16000,15980,23
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185300 443189240 16060 16060 16060 16060 1029
3 20250314 185200 443189240 16060 16060 16060 16060 0
4 20250314 185100 443189240 16060 16060 16060 16060 0
5 20250314 185000 443189240 16060 16060 16060 16060 0
6 20250314 184900 443189240 16060 16060 16060 16060 0
7 20250314 184800 443189240 16060 16060 16060 16060 0
8 20250314 184700 443189240 16060 16060 16060 16060 0
9 20250314 184600 443189240 16060 16060 16060 16060 0
10 20250314 184500 443189240 16060 16060 16060 16060 0
11 20250314 184400 443189240 16060 16060 16060 16060 0
12 20250314 184300 443189240 16060 16060 16060 16060 0
13 20250314 184200 443189240 16060 16060 16060 16060 0
14 20250314 184100 443189240 16060 16060 16060 16060 0
15 20250314 184000 443189240 16060 16060 16060 16060 0
16 20250314 183900 443189240 16060 16060 16060 16060 0
17 20250314 183800 443189240 16060 16060 16060 16060 0
18 20250314 183700 443189240 16060 16060 16060 16060 0
19 20250314 183600 443189240 16060 16060 16060 16060 0
20 20250314 183500 443189240 16060 16060 16060 16060 0
21 20250314 183400 443189240 16060 16060 16060 16060 0
22 20250314 183300 443189240 16060 16060 16060 16060 0
23 20250314 183200 443189240 16060 16060 16060 16060 0
24 20250314 183100 443189240 16060 16060 16060 16060 0
25 20250314 183000 443189240 16060 16060 16060 16060 0
26 20250314 182900 443189240 16060 16060 16060 16060 0
27 20250314 182800 443189240 16060 16060 16060 16060 0
28 20250314 182700 443189240 16060 16060 16060 16060 0
29 20250314 182600 443189240 16060 16060 16060 16060 0
30 20250314 182500 443189240 16060 16060 16060 16060 0
31 20250314 182400 443189240 16060 16060 16060 16060 0
32 20250314 182300 443189240 16060 16060 16060 16060 1029
33 20250314 182200 443189240 16060 16060 16060 16060 0
34 20250314 182100 443189240 16060 16060 16060 16060 0
35 20250314 182000 443189240 16060 16060 16060 16060 0
36 20250314 181900 443189240 16060 16060 16060 16060 0
37 20250314 181800 443189240 16060 16060 16060 16060 0
38 20250314 181700 443189240 16060 16060 16060 16060 0
39 20250314 181600 443189240 16060 16060 16060 16060 0
40 20250314 181500 443189240 16060 16060 16060 16060 0
41 20250314 181400 443189240 16060 16060 16060 16060 0
42 20250314 181300 443189240 16060 16060 16060 16060 0
43 20250314 181200 443189240 16060 16060 16060 16060 0
44 20250314 181100 443189240 16060 16060 16060 16060 0
45 20250314 181000 443189240 16060 16060 16060 16060 0
46 20250314 180900 443189240 16060 16060 16060 16060 0
47 20250314 180800 443189240 16060 16060 16060 16060 0
48 20250314 180700 443189240 16060 16060 16060 16060 0
49 20250314 180600 443189240 16060 16060 16060 16060 0
50 20250314 180500 443189240 16060 16060 16060 16060 0
51 20250314 180400 443189240 16060 16060 16060 16060 0
52 20250314 180300 443189240 16060 16060 16060 16060 0
53 20250314 180200 443189240 16060 16060 16060 16060 0
54 20250314 180100 443189240 16060 16060 16060 16060 0
55 20250314 180000 443189240 16060 16060 16060 16060 0
56 20250314 175900 443189240 16060 16060 16060 16060 0
57 20250314 175800 443189240 16060 16060 16060 16060 0
58 20250314 175700 443189240 16060 16060 16060 16060 0
59 20250314 175600 443189240 16060 16060 16060 16060 0
60 20250314 175500 443189240 16060 16060 16060 16060 0
61 20250314 175400 443189240 16060 16060 16060 16060 0
62 20250314 175300 443189240 16060 16060 16060 16060 1029
63 20250314 175200 443189240 16060 16060 16060 16060 0
64 20250314 175100 443189240 16060 16060 16060 16060 0
65 20250314 175000 443189240 16060 16060 16060 16060 0
66 20250314 174900 443189240 16060 16060 16060 16060 0
67 20250314 174800 443189240 16060 16060 16060 16060 0
68 20250314 174700 443189240 16060 16060 16060 16060 0
69 20250314 174600 443189240 16060 16060 16060 16060 0
70 20250314 174500 443189240 16060 16060 16060 16060 0
71 20250314 174400 443189240 16060 16060 16060 16060 0
72 20250314 174300 443189240 16060 16060 16060 16060 0
73 20250314 174200 443189240 16060 16060 16060 16060 0
74 20250314 174100 443189240 16060 16060 16060 16060 0
75 20250314 174000 443189240 16060 16060 16060 16060 0
76 20250314 173900 443189240 16060 16060 16060 16060 0
77 20250314 173800 443189240 16060 16060 16060 16060 0
78 20250314 173700 443189240 16060 16060 16060 16060 0
79 20250314 173600 443189240 16060 16060 16060 16060 0
80 20250314 173500 443189240 16060 16060 16060 16060 0
81 20250314 173400 443189240 16060 16060 16060 16060 0
82 20250314 173300 443189240 16060 16060 16060 16060 0
83 20250314 173200 443189240 16060 16060 16060 16060 0
84 20250314 173100 443189240 16060 16060 16060 16060 0
85 20250314 173000 443189240 16060 16060 16060 16060 0
86 20250314 172900 443189240 16060 16060 16060 16060 0
87 20250314 172800 443189240 16060 16060 16060 16060 0
88 20250314 172700 443189240 16060 16060 16060 16060 0
89 20250314 172600 443189240 16060 16060 16060 16060 0
90 20250314 172500 443189240 16060 16060 16060 16060 0
91 20250314 172400 443189240 16060 16060 16060 16060 0
92 20250314 172300 443189240 16060 16060 16060 16060 1029
93 20250314 172200 443189240 16060 16060 16060 16060 0
94 20250314 172100 443189240 16060 16060 16060 16060 0
95 20250314 172000 443189240 16060 16060 16060 16060 0
96 20250314 171900 443189240 16060 16060 16060 16060 0
97 20250314 171800 443189240 16060 16060 16060 16060 0
98 20250314 171700 443189240 16060 16060 16060 16060 0
99 20250314 171600 443189240 16060 16060 16060 16060 0
100 20250314 171500 443189240 16060 16060 16060 16060 0
101 20250314 171400 443189240 16060 16060 16060 16060 0
102 20250314 171300 443189240 16060 16060 16060 16060 0
103 20250314 171200 443189240 16060 16060 16060 16060 0
104 20250314 171100 443189240 16060 16060 16060 16060 0
105 20250314 171000 443189240 16060 16060 16060 16060 0
106 20250314 170900 443189240 16060 16060 16060 16060 0
107 20250314 170800 443189240 16060 16060 16060 16060 0
108 20250314 170700 443189240 16060 16060 16060 16060 0
109 20250314 170600 443189240 16060 16060 16060 16060 0
110 20250314 170500 443189240 16060 16060 16060 16060 0
111 20250314 170400 443189240 16060 16060 16060 16060 0
112 20250314 170300 443189240 16060 16060 16060 16060 0
113 20250314 170200 443189240 16060 16060 16060 16060 0
114 20250314 170100 443189240 16060 16060 16060 16060 0
115 20250314 170000 443189240 16060 16060 16060 16060 0
116 20250314 165900 443189240 16060 16060 16060 16060 0
117 20250314 165800 443189240 16060 16060 16060 16060 0
118 20250314 165700 443189240 16060 16060 16060 16060 0
119 20250314 165600 443189240 16060 16060 16060 16060 0
120 20250314 165500 443189240 16060 16060 16060 16060 0
121 20250314 165400 443189240 16060 16060 16060 16060 0
122 20250314 165300 443189240 16060 16060 16060 16060 1029
123 20250314 165200 443189240 16060 16060 16060 16060 0
124 20250314 165100 443189240 16060 16060 16060 16060 0
125 20250314 165000 443189240 16060 16060 16060 16060 0
126 20250314 164900 443189240 16060 16060 16060 16060 0
127 20250314 164800 443189240 16060 16060 16060 16060 0
128 20250314 164700 443189240 16060 16060 16060 16060 0
129 20250314 164600 443189240 16060 16060 16060 16060 0
130 20250314 164500 443189240 16060 16060 16060 16060 0
131 20250314 164400 443189240 16060 16060 16060 16060 0
132 20250314 164300 443189240 16060 16060 16060 16060 0
133 20250314 164200 443189240 16060 16060 16060 16060 0
134 20250314 164100 443189240 16060 16060 16060 16060 0
135 20250314 164000 443189240 16060 16060 16060 16060 0
136 20250314 163900 443189240 16060 16060 16060 16060 0
137 20250314 163800 443189240 16060 16060 16060 16060 0
138 20250314 163700 443189240 16060 16060 16060 16060 0
139 20250314 163600 443189240 16060 16060 16060 16060 0
140 20250314 163500 443189240 16060 16060 16060 16060 0
141 20250314 163400 443189240 16060 16060 16060 16060 0
142 20250314 163300 443189240 16060 16060 16060 16060 0
143 20250314 163200 443189240 16060 16060 16060 16060 0
144 20250314 163100 443189240 16060 16060 16060 16060 0
145 20250314 163000 443189240 16060 16060 16060 16060 0
146 20250314 162900 443189240 16060 16060 16060 16060 0
147 20250314 162800 443189240 16060 16060 16060 16060 0
148 20250314 162700 443189240 16060 16060 16060 16060 0
149 20250314 162600 443189240 16060 16060 16060 16060 0
150 20250314 162500 443189240 16060 16060 16060 16060 0
151 20250314 162400 443189240 16060 16060 16060 16060 0
152 20250314 162300 443189240 16060 16060 16060 16060 1029
153 20250314 162200 443189240 16060 16060 16060 16060 0
154 20250314 162100 443189240 16060 16060 16060 16060 0
155 20250314 162000 443189240 16060 16060 16060 16060 0
156 20250314 161900 443189240 16060 16060 16060 16060 0
157 20250314 161800 443189240 16060 16060 16060 16060 0
158 20250314 161700 443189240 16060 16060 16060 16060 0
159 20250314 161600 443189240 16060 16060 16060 16060 0
160 20250314 161500 443189240 16060 16060 16060 16060 0
161 20250314 161400 443189240 16060 16060 16060 16060 0
162 20250314 161300 443189240 16060 16060 16060 16060 0
163 20250314 161200 443189240 16060 16060 16060 16060 0
164 20250314 161100 443189240 16060 16060 16060 16060 0
165 20250314 161000 443189240 16060 16060 16060 16060 0
166 20250314 160900 443189240 16060 16060 16060 16060 0
167 20250314 160800 443189240 16060 16060 16060 16060 0
168 20250314 160700 443189240 16060 16060 16060 16060 0
169 20250314 160600 443189240 16060 16060 16060 16060 0
170 20250314 160500 443189240 16060 16060 16060 16060 0
171 20250314 160400 443189240 16060 16060 16060 16060 0
172 20250314 160300 443189240 16060 16060 16060 16060 0
173 20250314 160200 443189240 16060 16060 16060 16060 0
174 20250314 160100 443189240 16060 16060 16060 16060 0
175 20250314 160000 443189240 16060 16060 16060 16060 0
176 20250314 155900 443189240 16060 16060 16060 16060 0
177 20250314 155800 443189240 16060 16060 16060 16060 0
178 20250314 155700 443189240 16060 16060 16060 16060 0
179 20250314 155600 443189240 16060 16060 16060 16060 0
180 20250314 155500 443189240 16060 16060 16060 16060 0
181 20250314 155400 443189240 16060 16060 16060 16060 0
182 20250314 155300 443189240 16060 16060 16060 16060 1029
183 20250314 155200 443189240 16060 16060 16060 16060 0
184 20250314 155100 443189240 16060 16060 16060 16060 0
185 20250314 155000 443189240 16060 16060 16060 16060 0
186 20250314 154900 443189240 16060 16060 16060 16060 0
187 20250314 154800 443189240 16060 16060 16060 16060 0
188 20250314 154700 443189240 16060 16060 16060 16060 0
189 20250314 154600 443189240 16060 16060 16060 16060 0
190 20250314 154500 443189240 16060 16060 16060 16060 0
191 20250314 154400 443189240 16060 16060 16060 16060 0
192 20250314 154300 443189240 16060 16060 16060 16060 0
193 20250314 154200 443189240 16060 16060 16060 16060 0
194 20250314 154100 443189240 16060 16060 16060 16060 0
195 20250314 154000 443189240 16060 16060 16060 16060 0
196 20250314 153900 443189240 16060 16060 16060 16060 0
197 20250314 153800 443189240 16060 16060 16060 16060 0
198 20250314 153700 443189240 16060 16060 16060 16060 0
199 20250314 153600 443189240 16060 16060 16060 16060 0
200 20250314 153500 443189240 16060 16060 16060 16060 0
201 20250314 153400 443189240 16060 16060 16060 16060 0
202 20250314 153300 443189240 16060 16060 16060 16060 0
203 20250314 153200 443189240 16060 16060 16060 16060 0
204 20250314 153100 443189240 16060 16060 16060 16060 0
205 20250314 153000 443189240 16060 16060 16060 16060 1029
206 20250314 152900 426663500 15970 15970 15970 15970 0
207 20250314 152800 426663500 15970 15970 15970 15970 0
208 20250314 152700 426663500 15970 15970 15970 15970 0
209 20250314 152600 426663500 15970 15970 15970 15970 0
210 20250314 152500 426663500 15970 15970 15970 15970 0
211 20250314 152400 426663500 15970 15970 15970 15970 0
212 20250314 152300 426663500 15970 15970 15970 15970 0
213 20250314 152200 426663500 15970 15970 15970 15970 0
214 20250314 152100 426663500 15970 15970 15970 15970 0
215 20250314 152000 426663500 15970 15970 15970 15970 0
216 20250314 151900 426663500 15970 15970 15970 15970 7
217 20250314 151800 426551710 16020 16020 16020 16020 45
218 20250314 151700 425830810 16050 15990 16050 15990 200
219 20250314 151600 422627900 16000 16000 16000 16000 0
220 20250314 151500 422627900 16000 16000 16000 16000 0
221 20250314 151400 422627900 16000 16000 16000 16000 0
222 20250314 151300 422627900 16000 16000 16000 16000 1
223 20250314 151200 422611900 16010 16010 16010 16010 0
224 20250314 151100 422611900 16010 16010 16010 16010 0
225 20250314 151000 422611900 16010 16010 16010 16010 0
226 20250314 150900 422611900 16010 15980 16010 15970 205
227 20250314 150800 419338000 16010 16010 16010 16010 0
228 20250314 150700 419338000 16010 16010 16010 16010 0
229 20250314 150600 419338000 16010 16010 16010 16010 0
230 20250314 150500 419338000 16010 16010 16010 16010 1
231 20250314 150400 419321990 15990 15990 15990 15990 0
232 20250314 150300 419321990 15990 15990 16030 15990 201
233 20250314 150200 416104480 15980 15980 15980 15980 1
234 20250314 150100 416088500 16000 15960 16000 15960 200
235 20250314 150000 412894320 15950 15950 15950 15950 0
236 20250314 145900 412894320 15950 15950 15950 15950 0
237 20250314 145800 412894320 15950 15950 15950 15950 0
238 20250314 145700 412894320 15950 15950 15950 15950 0
239 20250314 145600 412894320 15950 15950 15950 15950 0
240 20250314 145500 412894320 15950 15950 15950 15950 0
241 20250314 145400 412894320 15950 15950 15950 15950 0
242 20250314 145300 412894320 15950 15950 15950 15950 0
243 20250314 145200 412894320 15950 15950 15950 15950 0
244 20250314 145100 412894320 15950 15950 15950 15950 0
245 20250314 145000 412894320 15950 15940 15950 15940 90
246 20250314 144900 411459640 15940 15920 15940 15920 637
247 20250314 144800 401308670 15890 15890 15890 15890 0
248 20250314 144700 401308670 15890 15890 15890 15890 0
249 20250314 144600 401308670 15890 15890 15890 15890 0
250 20250314 144500 401308670 15890 15900 15900 15890 54
251 20250314 144400 400450550 15890 15890 15890 15890 0
252 20250314 144300 400450550 15890 15890 15890 15890 0
253 20250314 144200 400450550 15890 15890 15890 15890 0
254 20250314 144100 400450550 15890 15890 15890 15890 0
255 20250314 144000 400450550 15890 15890 15890 15890 0
256 20250314 143900 400450550 15890 15890 15890 15890 0
257 20250314 143800 400450550 15890 15890 15890 15890 0
258 20250314 143700 400450550 15890 15890 15890 15890 0
259 20250314 143600 400450550 15890 15890 15890 15890 0
260 20250314 143500 400450550 15890 15890 15890 15890 0
261 20250314 143400 400450550 15890 15920 15920 15890 101
262 20250314 143300 398842660 15900 15900 15900 15900 0
263 20250314 143200 398842660 15900 15900 15900 15900 0
264 20250314 143100 398842660 15900 15900 15900 15900 0
265 20250314 143000 398842660 15900 15900 15900 15900 22
266 20250314 142900 398492860 15920 15920 15920 15920 0
267 20250314 142800 398492860 15920 15920 15920 15920 0
268 20250314 142700 398492860 15920 15920 15920 15920 0
269 20250314 142600 398492860 15920 15920 15920 15920 0
270 20250314 142500 398492860 15920 15920 15920 15920 0
271 20250314 142400 398492860 15920 15920 15920 15920 0
272 20250314 142300 398492860 15920 15920 15920 15920 0
273 20250314 142200 398492860 15920 15920 15920 15920 0
274 20250314 142100 398492860 15920 15920 15920 15920 0
275 20250314 142000 398492860 15920 15920 15920 15920 0
276 20250314 141900 398492860 15920 15920 15920 15920 0
277 20250314 141800 398492860 15920 15920 15920 15920 0
278 20250314 141700 398492860 15920 15920 15920 15920 20
279 20250314 141600 398174460 15920 15920 15920 15920 20
280 20250314 141500 397856060 15920 15920 15920 15920 0
281 20250314 141400 397856060 15920 15920 15920 15920 0
282 20250314 141300 397856060 15920 15920 15920 15920 0
283 20250314 141200 397856060 15920 15920 15920 15920 0
284 20250314 141100 397856060 15920 15920 15920 15920 1
285 20250314 141000 397840140 15920 15920 15920 15920 0
286 20250314 140900 397840140 15920 15920 15920 15920 0
287 20250314 140800 397840140 15920 15920 15920 15920 1
288 20250314 140700 397824220 15870 15870 15870 15870 1
289 20250314 140600 397808350 15870 15870 15870 15870 0
290 20250314 140500 397808350 15870 15870 15870 15870 11
291 20250314 140400 397633780 15880 15880 15880 15880 0
292 20250314 140300 397633780 15880 15880 15880 15880 0
293 20250314 140200 397633780 15880 15880 15880 15880 0
294 20250314 140100 397633780 15880 15920 15920 15880 331
295 20250314 140000 392377460 15880 15900 15900 15880 100
296 20250314 135900 390788920 15910 15910 15910 15910 0
297 20250314 135800 390788920 15910 15910 15910 15910 0
298 20250314 135700 390788920 15910 15910 15910 15910 0
299 20250314 135600 390788920 15910 15910 15910 15910 0
300 20250314 135500 390788920 15910 15910 15910 15910 1
301 20250314 135400 390773010 15920 15920 15920 15920 0
302 20250314 135300 390773010 15920 15920 15920 15920 0
303 20250314 135200 390773010 15920 15920 15920 15920 84
304 20250314 135100 389435730 15920 15920 15920 15920 0
305 20250314 135000 389435730 15920 15920 15920 15920 1
306 20250314 134900 389419810 15920 15920 15920 15920 0
307 20250314 134800 389419810 15920 15920 15920 15920 0
308 20250314 134700 389419810 15920 15920 15920 15920 0
309 20250314 134600 389419810 15920 15920 15920 15920 0
310 20250314 134500 389419810 15920 15920 15920 15920 1
311 20250314 134400 389403890 15890 15890 15890 15890 0
312 20250314 134300 389403890 15890 15890 15890 15890 0
313 20250314 134200 389403890 15890 15890 15890 15890 0
314 20250314 134100 389403890 15890 15890 15890 15890 0
315 20250314 134000 389403890 15890 15890 15890 15890 0
316 20250314 133900 389403890 15890 15890 15890 15890 0
317 20250314 133800 389403890 15890 15890 15890 15890 0
318 20250314 133700 389403890 15890 15890 15890 15890 20
319 20250314 133600 389086090 15890 15890 15890 15890 0
320 20250314 133500 389086090 15890 15890 15890 15890 0
321 20250314 133400 389086090 15890 15890 15890 15890 1
322 20250314 133300 389070200 15900 15900 15900 15900 0
323 20250314 133200 389070200 15900 15900 15900 15900 0
324 20250314 133100 389070200 15900 15900 15900 15900 0
325 20250314 133000 389070200 15900 15900 15900 15900 1
326 20250314 132900 389054300 15890 15890 15890 15890 0
327 20250314 132800 389054300 15890 15890 15890 15890 0
328 20250314 132700 389054300 15890 15890 15890 15890 0
329 20250314 132600 389054300 15890 15890 15890 15890 0
330 20250314 132500 389054300 15890 15900 15900 15890 83
331 20250314 132400 387735410 15930 15930 15930 15930 0
332 20250314 132300 387735410 15930 15920 15930 15920 26
333 20250314 132200 387321310 15920 15920 15920 15920 0
334 20250314 132100 387321310 15920 15920 15920 15920 0
335 20250314 132000 387321310 15920 15920 15920 15920 0
336 20250314 131900 387321310 15920 15920 15920 15920 0
337 20250314 131800 387321310 15920 15920 15920 15920 0
338 20250314 131700 387321310 15920 15920 15920 15920 0
339 20250314 131600 387321310 15920 15920 15920 15920 0
340 20250314 131500 387321310 15920 15920 15920 15920 0
341 20250314 131400 387321310 15920 15920 15920 15920 0
342 20250314 131300 387321310 15920 15920 15920 15920 0
343 20250314 131200 387321310 15920 15920 15920 15920 4
344 20250314 131100 387257630 15920 15920 15920 15920 0
345 20250314 131000 387257630 15920 15920 15920 15920 0
346 20250314 130900 387257630 15920 15920 15920 15920 2
347 20250314 130800 387225790 15910 15910 15910 15910 0
348 20250314 130700 387225790 15910 15910 15910 15910 0
349 20250314 130600 387225790 15910 15910 15910 15910 0
350 20250314 130500 387225790 15910 15910 15910 15910 1
351 20250314 130400 387209880 15910 15910 15910 15910 0
352 20250314 130300 387209880 15910 15910 15910 15910 0
353 20250314 130200 387209880 15910 15910 15910 15910 0
354 20250314 130100 387209880 15910 15910 15910 15910 0
355 20250314 130000 387209880 15910 15910 15910 15910 1
356 20250314 125900 387193970 15920 15920 15920 15920 0
357 20250314 125800 387193970 15920 15920 15920 15920 0
358 20250314 125700 387193970 15920 15920 15920 15920 0
359 20250314 125600 387193970 15920 15920 15920 15920 0
360 20250314 125500 387193970 15920 15920 15920 15920 0
361 20250314 125400 387193970 15920 15920 15920 15920 0
362 20250314 125300 387193970 15920 15920 15920 15920 0
363 20250314 125200 387193970 15920 15920 15920 15920 0
364 20250314 125100 387193970 15920 15920 15920 15920 0
365 20250314 125000 387193970 15920 15920 15920 15920 0
366 20250314 124900 387193970 15920 15920 15920 15920 0
367 20250314 124800 387193970 15920 15920 15920 15920 0
368 20250314 124700 387193970 15920 15920 15920 15920 0
369 20250314 124600 387193970 15920 15920 15920 15920 0
370 20250314 124500 387193970 15920 15920 15920 15920 0
371 20250314 124400 387193970 15920 15920 15920 15920 0
372 20250314 124300 387193970 15920 15920 15920 15920 2
373 20250314 124200 387162130 15930 15930 15930 15930 0
374 20250314 124100 387162130 15930 15930 15930 15930 101
375 20250314 124000 385553200 15940 15940 15940 15940 0
376 20250314 123900 385553200 15940 15940 15940 15940 0
377 20250314 123800 385553200 15940 15940 15940 15940 0
378 20250314 123700 385553200 15940 15940 15940 15940 0
379 20250314 123600 385553200 15940 15940 15940 15940 0
380 20250314 123500 385553200 15940 15940 15940 15940 0
381 20250314 123400 385553200 15940 15940 15940 15940 97
382 20250314 123300 384007020 15940 15940 15940 15940 0
383 20250314 123200 384007020 15940 15940 15940 15940 0
384 20250314 123100 384007020 15940 15940 15940 15940 0
385 20250314 123000 384007020 15940 15940 15940 15940 5
386 20250314 122900 383927320 15900 15900 15900 15900 0
387 20250314 122800 383927320 15900 15900 15900 15900 0
388 20250314 122700 383927320 15900 15900 15900 15900 0
389 20250314 122600 383927320 15900 15900 15900 15900 0
390 20250314 122500 383927320 15900 15900 15900 15900 0
391 20250314 122400 383927320 15900 15900 15900 15900 1
392 20250314 122300 383911420 15900 15900 15900 15900 1
393 20250314 122200 383895520 15950 15950 15950 15950 0
394 20250314 122100 383895520 15950 15950 15950 15950 0
395 20250314 122000 383895520 15950 15950 15950 15950 0
396 20250314 121900 383895520 15950 15950 15950 15950 0
397 20250314 121800 383895520 15950 15950 15950 15950 0
398 20250314 121700 383895520 15950 15950 15950 15950 0
399 20250314 121600 383895520 15950 15950 15950 15950 0
400 20250314 121500 383895520 15950 15950 15950 15950 0
401 20250314 121400 383895520 15950 15950 15950 15950 0
402 20250314 121300 383895520 15950 15950 15950 15950 0
403 20250314 121200 383895520 15950 15950 15950 15950 0
404 20250314 121100 383895520 15950 15950 15950 15950 2
405 20250314 121000 383863620 15930 15950 15960 15930 39
406 20250314 120900 383242180 15850 15850 15850 15850 0
407 20250314 120800 383242180 15850 15850 15850 15850 0
408 20250314 120700 383242180 15850 15850 15850 15850 0
409 20250314 120600 383242180 15850 15850 15850 15850 0
410 20250314 120500 383242180 15850 15850 15850 15850 0
411 20250314 120400 383242180 15850 15850 15850 15850 0
412 20250314 120300 383242180 15850 15850 15850 15850 0
413 20250314 120200 383242180 15850 15850 15850 15850 0
414 20250314 120100 383242180 15850 15850 15850 15850 0
415 20250314 120000 383242180 15850 15900 15900 15850 600
416 20250314 115900 373730820 15900 15900 15900 15900 0
417 20250314 115800 373730820 15900 15900 15900 15900 0
418 20250314 115700 373730820 15900 15910 15910 15900 2401
419 20250314 115600 335542920 15910 15910 15910 15910 0
420 20250314 115500 335542920 15910 15910 15910 15910 0
421 20250314 115400 335542920 15910 15910 15910 15910 0
422 20250314 115300 335542920 15910 15910 15910 15910 0
423 20250314 115200 335542920 15910 15960 15960 15910 14
424 20250314 115100 335319980 15920 15920 15920 15920 0
425 20250314 115000 335319980 15920 15920 15920 15920 0
426 20250314 114900 335319980 15920 15920 15920 15920 0
427 20250314 114800 335319980 15920 15920 15920 15920 0
428 20250314 114700 335319980 15920 15920 15920 15920 0
429 20250314 114600 335319980 15920 15920 15920 15920 0
430 20250314 114500 335319980 15920 15920 15920 15920 1
431 20250314 114400 335304060 15970 15970 15970 15970 0
432 20250314 114300 335304060 15970 15970 15970 15970 0
433 20250314 114200 335304060 15970 15970 15970 15970 0
434 20250314 114100 335304060 15970 15880 15970 15850 401
435 20250314 114000 328941930 15970 15970 15970 15970 0
436 20250314 113900 328941930 15970 15970 15970 15970 0
437 20250314 113800 328941930 15970 15970 15970 15970 1
438 20250314 113700 328925960 15850 15890 15890 15850 4000
439 20250314 113600 265425790 15980 15970 15980 15890 701
440 20250314 113500 254275930 15980 15980 15980 15980 0
441 20250314 113400 254275930 15980 15980 15980 15980 0
442 20250314 113300 254275930 15980 15980 15980 15980 0
443 20250314 113200 254275930 15980 15980 15980 15980 0
444 20250314 113100 254275930 15980 15980 15980 15980 0
445 20250314 113000 254275930 15980 15980 15980 15980 0
446 20250314 112900 254275930 15980 15980 15980 15980 0
447 20250314 112800 254275930 15980 15980 15980 15980 0
448 20250314 112700 254275930 15980 15980 15980 15980 1
449 20250314 112600 254259950 15980 15980 15980 15980 0
450 20250314 112500 254259950 15980 15980 15980 15980 0
451 20250314 112400 254259950 15980 15980 15980 15980 0
452 20250314 112300 254259950 15980 15980 15980 15980 0
453 20250314 112200 254259950 15980 15980 15980 15980 0
454 20250314 112100 254259950 15980 15980 15980 15980 0
455 20250314 112000 254259950 15980 15980 15980 15980 0
456 20250314 111900 254259950 15980 15980 15980 15980 0
457 20250314 111800 254259950 15980 15980 15980 15980 0
458 20250314 111700 254259950 15980 15980 15980 15980 0
459 20250314 111600 254259950 15980 15960 15980 15960 2
460 20250314 111500 254228010 15960 15960 15960 15960 0
461 20250314 111400 254228010 15960 15960 15960 15960 0
462 20250314 111300 254228010 15960 15960 15960 15960 0
463 20250314 111200 254228010 15960 15960 15960 15960 0
464 20250314 111100 254228010 15960 15960 15960 15960 0
465 20250314 111000 254228010 15960 15960 15960 15960 0
466 20250314 110900 254228010 15960 15960 15960 15960 0
467 20250314 110800 254228010 15960 15960 15960 15960 3
468 20250314 110700 254180130 15980 15980 15980 15980 0
469 20250314 110600 254180130 15980 15980 15980 15980 1
470 20250314 110500 254164150 15980 15980 15980 15980 0
471 20250314 110400 254164150 15980 15960 15980 15960 15
472 20250314 110300 253924670 15980 15980 15980 15980 0
473 20250314 110200 253924670 15980 15980 15980 15980 0
474 20250314 110100 253924670 15980 15980 15980 15980 1
475 20250314 110000 253908690 15980 15980 15980 15980 0
476 20250314 105900 253908690 15980 15980 15980 15980 0
477 20250314 105800 253908690 15980 15980 15980 15980 0
478 20250314 105700 253908690 15980 15980 15980 15980 0
479 20250314 105600 253908690 15980 15980 15980 15980 0
480 20250314 105500 253908690 15980 15980 15980 15980 1
481 20250314 105400 253892710 15930 15930 15930 15930 0
482 20250314 105300 253892710 15930 15930 15930 15930 0
483 20250314 105200 253892710 15930 15930 15930 15930 0
484 20250314 105100 253892710 15930 15930 15930 15930 0
485 20250314 105000 253892710 15930 15930 15930 15930 0
486 20250314 104900 253892710 15930 15930 15930 15930 0
487 20250314 104800 253892710 15930 15930 15930 15930 0
488 20250314 104700 253892710 15930 15930 15930 15930 0
489 20250314 104600 253892710 15930 15930 15930 15930 0
490 20250314 104500 253892710 15930 15930 15930 15930 12
491 20250314 104400 253701550 15950 15950 15950 15950 0
492 20250314 104300 253701550 15950 15950 15950 15950 0
493 20250314 104200 253701550 15950 15950 15950 15950 0
494 20250314 104100 253701550 15950 15950 15950 15950 0
495 20250314 104000 253701550 15950 15950 15950 15950 0
496 20250314 103900 253701550 15950 15950 15950 15950 0
497 20250314 103800 253701550 15950 15950 15950 15950 0
498 20250314 103700 253701550 15950 15950 15950 15950 0
499 20250314 103600 253701550 15950 15950 15950 15950 1
500 20250314 103500 253685600 15940 15940 15940 15940 4
501 20250314 103400 253621840 15940 15940 15940 15940 9
502 20250314 103300 253478380 15950 15950 15950 15950 0
503 20250314 103200 253478380 15950 15950 15950 15950 1
504 20250314 103100 253462430 15890 15890 15890 15890 0
505 20250314 103000 253462430 15890 15890 15890 15890 0
506 20250314 102900 253462430 15890 15890 15890 15890 0
507 20250314 102800 253462430 15890 15890 15890 15890 0
508 20250314 102700 253462430 15890 15890 15890 15890 0
509 20250314 102600 253462430 15890 15890 15890 15890 0
510 20250314 102500 253462430 15890 15890 15890 15890 0
511 20250314 102400 253462430 15890 15890 15890 15890 0
512 20250314 102300 253462430 15890 15890 15890 15890 0
513 20250314 102200 253462430 15890 15890 15890 15890 0
514 20250314 102100 253462430 15890 15890 15890 15890 0
515 20250314 102000 253462430 15890 15920 15920 15890 2400
516 20250314 101900 215309640 15980 15980 15980 15980 0
517 20250314 101800 215309640 15980 15980 15980 15980 0
518 20250314 101700 215309640 15980 15980 15980 15980 1
519 20250314 101600 215293660 15910 15910 15910 15910 0
520 20250314 101500 215293660 15910 15980 15980 15910 12
521 20250314 101400 215102590 15970 15970 15970 15970 0
522 20250314 101300 215102590 15970 15970 15970 15970 0
523 20250314 101200 215102590 15970 15970 15970 15970 0
524 20250314 101100 215102590 15970 15970 15970 15970 0
525 20250314 101000 215102590 15970 15970 15970 15970 0
526 20250314 100900 215102590 15970 15970 15970 15970 0
527 20250314 100800 215102590 15970 15970 15970 15970 0
528 20250314 100700 215102590 15970 15970 15970 15970 5
529 20250314 100600 215022740 15970 15970 15970 15970 2
530 20250314 100500 214990800 15920 15920 15920 15920 91
531 20250314 100400 213542080 15920 15930 15930 15920 200
532 20250314 100300 210357840 15950 15960 15960 15940 197
533 20250314 100200 207217260 15970 15970 15970 15970 1
534 20250314 100100 207201290 15980 15980 15980 15980 0
535 20250314 100000 207201290 15980 15980 15980 15980 4
536 20250314 095900 207137370 15990 15990 15990 15990 0
537 20250314 095800 207137370 15990 15990 15990 15990 0
538 20250314 095700 207137370 15990 15990 15990 15990 0
539 20250314 095600 207137370 15990 15990 15990 15990 0
540 20250314 095500 207137370 15990 15990 15990 15990 0
541 20250314 095400 207137370 15990 15990 15990 15990 0
542 20250314 095300 207137370 15990 15990 15990 15990 0
543 20250314 095200 207137370 15990 15990 15990 15990 0
544 20250314 095100 207137370 15990 15990 15990 15990 0
545 20250314 095000 207137370 15990 15990 15990 15990 0
546 20250314 094900 207137370 15990 15990 15990 15990 0
547 20250314 094800 207137370 15990 15990 15990 15990 0
548 20250314 094700 207137370 15990 15990 15990 15990 6
549 20250314 094600 207041430 15990 15990 15990 15990 1
550 20250314 094500 207025440 15990 15990 15990 15990 1
551 20250314 094400 207009450 15990 15990 15990 15990 0
552 20250314 094300 207009450 15990 15990 15990 15990 0
553 20250314 094200 207009450 15990 15990 15990 15990 9
554 20250314 094100 206865540 15940 15940 15940 15940 0
555 20250314 094000 206865540 15940 15940 15940 15940 0
556 20250314 093900 206865540 15940 15940 15940 15940 0
557 20250314 093800 206865540 15940 15940 15940 15940 0
558 20250314 093700 206865540 15940 15940 15940 15940 0
559 20250314 093600 206865540 15940 15940 15940 15940 0
560 20250314 093500 206865540 15940 15940 15940 15940 0
561 20250314 093400 206865540 15940 15940 15940 15940 0
562 20250314 093300 206865540 15940 15940 15940 15940 0
563 20250314 093200 206865540 15940 15940 15940 15940 0
564 20250314 093100 206865540 15940 15940 15940 15940 0
565 20250314 093000 206865540 15940 16010 16010 15940 3
566 20250314 092900 206817580 16010 15980 16010 15980 2007
567 20250314 092800 174745510 15950 15950 15950 15950 1
568 20250314 092700 174729560 15980 15970 15980 15960 5
569 20250314 092600 174649700 16060 16060 16060 16060 0
570 20250314 092500 174649700 16060 16060 16060 16060 0
571 20250314 092400 174649700 16060 16060 16060 16060 0
572 20250314 092300 174649700 16060 16060 16060 16060 0
573 20250314 092200 174649700 16060 16010 16060 16010 100
574 20250314 092100 173044950 16060 15890 16060 15890 318
575 20250314 092000 167945540 15850 15850 15850 15850 0
576 20250314 091900 167945540 15850 15850 15850 15850 0
577 20250314 091800 167945540 15850 15850 15850 15850 0
578 20250314 091700 167945540 15850 15850 15850 15850 0
579 20250314 091600 167945540 15850 15850 15850 15850 0
580 20250314 091500 167945540 15850 15850 15850 15850 4339
581 20250314 091400 99172390 15850 15850 15850 15840 911
582 20250314 091300 84733540 15850 15910 15910 15840 4908
583 20250314 091200 6912110 15910 15910 15910 15910 5
584 20250314 091100 6832560 15900 15920 15920 15900 100
585 20250314 091000 5241590 15920 15920 15920 15920 0
586 20250314 090900 5241590 15920 15920 15920 15920 91
587 20250314 090800 3792870 15920 15920 15920 15920 0
588 20250314 090700 3792870 15920 15940 15940 15920 204
589 20250314 090600 543170 15930 15930 15930 15930 0
590 20250314 090500 543170 15930 15930 15930 15930 0
591 20250314 090400 543170 15930 15930 15930 15930 0
592 20250314 090300 543170 15930 15930 15930 15930 0
593 20250314 090200 543170 15930 15930 15930 15930 0
594 20250314 090100 543170 15930 15930 15930 15930 11
595 20250314 090000 367940 15980 16000 16000 15980 23

1
009300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,6370000,0,102429600000,0.00
20250311,0,6370000,0,101920000000,0.00
20250310,0,6370000,0,102365900000,0.00
20250307,0,6370000,0,103831000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 6370000 0 102429600000 0.00
3 20250311 0 6370000 0 101920000000 0.00
4 20250310 0 6370000 0 102365900000 0.00
5 20250307 0 6370000 0 103831000000 0.00