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

602
013890/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190000,1005797235,17990,17990,17990,17990,1128
20250314,185900,1005797235,17990,17990,17990,17990,0
20250314,185800,1005797235,17990,17990,17990,17990,0
20250314,185700,1005797235,17990,17990,17990,17990,0
20250314,185600,1005797235,17990,17990,17990,17990,0
20250314,185500,1005797235,17990,17990,17990,17990,0
20250314,185400,1005797235,17990,17990,17990,17990,0
20250314,185300,1005797235,17990,17990,17990,17990,0
20250314,185200,1005797235,17990,17990,17990,17990,0
20250314,185100,1005797235,17990,17990,17990,17990,0
20250314,185000,1005797235,17990,17990,17990,17990,0
20250314,184900,1005797235,17990,17990,17990,17990,0
20250314,184800,1005797235,17990,17990,17990,17990,0
20250314,184700,1005797235,17990,17990,17990,17990,0
20250314,184600,1005797235,17990,17990,17990,17990,0
20250314,184500,1005797235,17990,17990,17990,17990,0
20250314,184400,1005797235,17990,17990,17990,17990,0
20250314,184300,1005797235,17990,17990,17990,17990,0
20250314,184200,1005797235,17990,17990,17990,17990,0
20250314,184100,1005797235,17990,17990,17990,17990,0
20250314,184000,1005797235,17990,17990,17990,17990,0
20250314,183900,1005797235,17990,17990,17990,17990,0
20250314,183800,1005797235,17990,17990,17990,17990,0
20250314,183700,1005797235,17990,17990,17990,17990,0
20250314,183600,1005797235,17990,17990,17990,17990,0
20250314,183500,1005797235,17990,17990,17990,17990,0
20250314,183400,1005797235,17990,17990,17990,17990,0
20250314,183300,1005797235,17990,17990,17990,17990,0
20250314,183200,1005797235,17990,17990,17990,17990,0
20250314,183100,1005797235,17990,17990,17990,17990,0
20250314,183000,1005797235,17990,17990,17990,17990,1128
20250314,182900,1005797235,17990,17990,17990,17990,0
20250314,182800,1005797235,17990,17990,17990,17990,0
20250314,182700,1005797235,17990,17990,17990,17990,0
20250314,182600,1005797235,17990,17990,17990,17990,0
20250314,182500,1005797235,17990,17990,17990,17990,0
20250314,182400,1005797235,17990,17990,17990,17990,0
20250314,182300,1005797235,17990,17990,17990,17990,0
20250314,182200,1005797235,17990,17990,17990,17990,0
20250314,182100,1005797235,17990,17990,17990,17990,0
20250314,182000,1005797235,17990,17990,17990,17990,0
20250314,181900,1005797235,17990,17990,17990,17990,0
20250314,181800,1005797235,17990,17990,17990,17990,0
20250314,181700,1005797235,17990,17990,17990,17990,0
20250314,181600,1005797235,17990,17990,17990,17990,0
20250314,181500,1005797235,17990,17990,17990,17990,0
20250314,181400,1005797235,17990,17990,17990,17990,0
20250314,181300,1005797235,17990,17990,17990,17990,0
20250314,181200,1005797235,17990,17990,17990,17990,0
20250314,181100,1005797235,17990,17990,17990,17990,0
20250314,181000,1005797235,17990,17990,17990,17990,0
20250314,180900,1005797235,17990,17990,17990,17990,0
20250314,180800,1005797235,17990,17990,17990,17990,0
20250314,180700,1005797235,17990,17990,17990,17990,0
20250314,180600,1005797235,17990,17990,17990,17990,0
20250314,180500,1005797235,17990,17990,17990,17990,0
20250314,180400,1005797235,17990,17990,17990,17990,0
20250314,180300,1005797235,17990,17990,17990,17990,0
20250314,180200,1005797235,17990,17990,17990,17990,0
20250314,180100,1005797235,17990,17990,17990,17990,0
20250314,180000,1005797235,17990,17990,17990,17990,1128
20250314,175900,1005797235,17990,17990,17990,17990,0
20250314,175800,1005797235,17990,17990,17990,17990,0
20250314,175700,1005797235,17990,17990,17990,17990,0
20250314,175600,1005797235,17990,17990,17990,17990,0
20250314,175500,1005797235,17990,17990,17990,17990,0
20250314,175400,1005797235,17990,17990,17990,17990,0
20250314,175300,1005797235,17990,17990,17990,17990,0
20250314,175200,1005797235,17990,17990,17990,17990,0
20250314,175100,1005797235,17990,17990,17990,17990,0
20250314,175000,1005797235,17990,17990,17990,17990,0
20250314,174900,1005797235,17990,17990,17990,17990,0
20250314,174800,1005797235,17990,17990,17990,17990,0
20250314,174700,1005797235,17990,17990,17990,17990,0
20250314,174600,1005797235,17990,17990,17990,17990,0
20250314,174500,1005797235,17990,17990,17990,17990,0
20250314,174400,1005797235,17990,17990,17990,17990,0
20250314,174300,1005797235,17990,17990,17990,17990,0
20250314,174200,1005797235,17990,17990,17990,17990,0
20250314,174100,1005797235,17990,17990,17990,17990,0
20250314,174000,1005797235,17990,17990,17990,17990,0
20250314,173900,1005797235,17990,17990,17990,17990,0
20250314,173800,1005797235,17990,17990,17990,17990,0
20250314,173700,1005797235,17990,17990,17990,17990,0
20250314,173600,1005797235,17990,17990,17990,17990,0
20250314,173500,1005797235,17990,17990,17990,17990,0
20250314,173400,1005797235,17990,17990,17990,17990,0
20250314,173300,1005797235,17990,17990,17990,17990,0
20250314,173200,1005797235,17990,17990,17990,17990,0
20250314,173100,1005797235,17990,17990,17990,17990,0
20250314,173000,1005797235,17990,17990,17990,17990,1128
20250314,172900,1005797235,17990,17990,17990,17990,0
20250314,172800,1005797235,17990,17990,17990,17990,0
20250314,172700,1005797235,17990,17990,17990,17990,0
20250314,172600,1005797235,17990,17990,17990,17990,0
20250314,172500,1005797235,17990,17990,17990,17990,0
20250314,172400,1005797235,17990,17990,17990,17990,0
20250314,172300,1005797235,17990,17990,17990,17990,0
20250314,172200,1005797235,17990,17990,17990,17990,0
20250314,172100,1005797235,17990,17990,17990,17990,0
20250314,172000,1005797235,17990,17990,17990,17990,0
20250314,171900,1005797235,17990,17990,17990,17990,0
20250314,171800,1005797235,17990,17990,17990,17990,0
20250314,171700,1005797235,17990,17990,17990,17990,0
20250314,171600,1005797235,17990,17990,17990,17990,0
20250314,171500,1005797235,17990,17990,17990,17990,0
20250314,171400,1005797235,17990,17990,17990,17990,0
20250314,171300,1005797235,17990,17990,17990,17990,0
20250314,171200,1005797235,17990,17990,17990,17990,0
20250314,171100,1005797235,17990,17990,17990,17990,0
20250314,171000,1005797235,17990,17990,17990,17990,0
20250314,170900,1005797235,17990,17990,17990,17990,0
20250314,170800,1005797235,17990,17990,17990,17990,0
20250314,170700,1005797235,17990,17990,17990,17990,0
20250314,170600,1005797235,17990,17990,17990,17990,0
20250314,170500,1005797235,17990,17990,17990,17990,0
20250314,170400,1005797235,17990,17990,17990,17990,0
20250314,170300,1005797235,17990,17990,17990,17990,0
20250314,170200,1005797235,17990,17990,17990,17990,0
20250314,170100,1005797235,17990,17990,17990,17990,0
20250314,170000,1005797235,17990,17990,17990,17990,1128
20250314,165900,1005797235,17990,17990,17990,17990,0
20250314,165800,1005797235,17990,17990,17990,17990,0
20250314,165700,1005797235,17990,17990,17990,17990,0
20250314,165600,1005797235,17990,17990,17990,17990,0
20250314,165500,1005797235,17990,17990,17990,17990,0
20250314,165400,1005797235,17990,17990,17990,17990,0
20250314,165300,1005797235,17990,17990,17990,17990,0
20250314,165200,1005797235,17990,17990,17990,17990,0
20250314,165100,1005797235,17990,17990,17990,17990,0
20250314,165000,1005797235,17990,17990,17990,17990,0
20250314,164900,1005797235,17990,17990,17990,17990,0
20250314,164800,1005797235,17990,17990,17990,17990,0
20250314,164700,1005797235,17990,17990,17990,17990,0
20250314,164600,1005797235,17990,17990,17990,17990,0
20250314,164500,1005797235,17990,17990,17990,17990,0
20250314,164400,1005797235,17990,17990,17990,17990,0
20250314,164300,1005797235,17990,17990,17990,17990,0
20250314,164200,1005797235,17990,17990,17990,17990,0
20250314,164100,1005797235,17990,17990,17990,17990,0
20250314,164000,1005797235,17990,17990,17990,17990,0
20250314,163900,1005797235,17990,17990,17990,17990,0
20250314,163800,1005797235,17990,17990,17990,17990,0
20250314,163700,1005797235,17990,17990,17990,17990,0
20250314,163600,1005797235,17990,17990,17990,17990,0
20250314,163500,1005797235,17990,17990,17990,17990,0
20250314,163400,1005797235,17990,17990,17990,17990,0
20250314,163300,1005797235,17990,17990,17990,17990,0
20250314,163200,1005797235,17990,17990,17990,17990,0
20250314,163100,1005797235,17990,17990,17990,17990,0
20250314,163000,1005797235,17990,17990,17990,17990,1128
20250314,162900,1005797235,17990,17990,17990,17990,0
20250314,162800,1005797235,17990,17990,17990,17990,0
20250314,162700,1005797235,17990,17990,17990,17990,0
20250314,162600,1005797235,17990,17990,17990,17990,0
20250314,162500,1005797235,17990,17990,17990,17990,0
20250314,162400,1005797235,17990,17990,17990,17990,0
20250314,162300,1005797235,17990,17990,17990,17990,0
20250314,162200,1005797235,17990,17990,17990,17990,0
20250314,162100,1005797235,17990,17990,17990,17990,0
20250314,162000,1005797235,17990,17990,17990,17990,0
20250314,161900,1005797235,17990,17990,17990,17990,0
20250314,161800,1005797235,17990,17990,17990,17990,0
20250314,161700,1005797235,17990,17990,17990,17990,0
20250314,161600,1005797235,17990,17990,17990,17990,0
20250314,161500,1005797235,17990,17990,17990,17990,0
20250314,161400,1005797235,17990,17990,17990,17990,0
20250314,161300,1005797235,17990,17990,17990,17990,0
20250314,161200,1005797235,17990,17990,17990,17990,0
20250314,161100,1005797235,17990,17990,17990,17990,0
20250314,161000,1005797235,17990,17990,17990,17990,0
20250314,160900,1005797235,17990,17990,17990,17990,0
20250314,160800,1005797235,17990,17990,17990,17990,0
20250314,160700,1005797235,17990,17990,17990,17990,0
20250314,160600,1005797235,17990,17990,17990,17990,0
20250314,160500,1005797235,17990,17990,17990,17990,0
20250314,160400,1005797235,17990,17990,17990,17990,0
20250314,160300,1005797235,17990,17990,17990,17990,0
20250314,160200,1005797235,17990,17990,17990,17990,0
20250314,160100,1005797235,17990,17990,17990,17990,0
20250314,160000,1005797235,17990,17990,17990,17990,1128
20250314,155900,1005797235,17990,17990,17990,17990,0
20250314,155800,1005797235,17990,17990,17990,17990,0
20250314,155700,1005797235,17990,17990,17990,17990,0
20250314,155600,1005797235,17990,17990,17990,17990,0
20250314,155500,1005797235,17990,17990,17990,17990,0
20250314,155400,1005797235,17990,17990,17990,17990,0
20250314,155300,1005797235,17990,17990,17990,17990,0
20250314,155200,1005797235,17990,17990,17990,17990,0
20250314,155100,1005797235,17990,17990,17990,17990,0
20250314,155000,1005797235,17990,17990,17990,17990,0
20250314,154900,1005797235,17990,17990,17990,17990,0
20250314,154800,1005797235,17990,17990,17990,17990,0
20250314,154700,1005797235,17990,17990,17990,17990,0
20250314,154600,1005797235,17990,17990,17990,17990,0
20250314,154500,1005797235,17990,17990,17990,17990,0
20250314,154400,1005797235,17990,17990,17990,17990,0
20250314,154300,1005797235,17990,17990,17990,17990,0
20250314,154200,1005797235,17990,17990,17990,17990,0
20250314,154100,1005797235,17990,17990,17990,17990,0
20250314,154000,1005797235,17990,17990,17990,17990,0
20250314,153900,1005797235,17990,17990,17990,17990,0
20250314,153800,1005797235,17990,17990,17990,17990,0
20250314,153700,1005797235,17990,17990,17990,17990,0
20250314,153600,1005797235,17990,17990,17990,17990,0
20250314,153500,1005797235,17990,17990,17990,17990,0
20250314,153400,1005797235,17990,17990,17990,17990,0
20250314,153300,1005797235,17990,17990,17990,17990,0
20250314,153200,1005797235,17990,17990,17990,17990,0
20250314,153100,1005797235,17990,17990,17990,17990,0
20250314,153000,1005797235,17990,17990,17990,17990,2256
20250314,152900,985504515,18050,18050,18050,18050,0
20250314,152800,985504515,18050,18050,18050,18050,0
20250314,152700,985504515,18050,18050,18050,18050,0
20250314,152600,985504515,18050,18050,18050,18050,0
20250314,152500,985504515,18050,18050,18050,18050,0
20250314,152400,985504515,18050,18050,18050,18050,0
20250314,152300,985504515,18050,18050,18050,18050,0
20250314,152200,985504515,18050,18050,18050,18050,0
20250314,152100,985504515,18050,18050,18050,18050,0
20250314,152000,985504515,18050,18050,18050,18050,0
20250314,151900,985504515,18050,18000,18050,18000,464
20250314,151800,977149275,18000,18010,18010,18000,344
20250314,151700,970955435,18010,18010,18020,18010,182
20250314,151600,967677495,18010,18010,18010,18010,65
20250314,151500,966506845,18010,18030,18030,18010,81
20250314,151400,965047055,18030,18030,18030,18030,97
20250314,151300,963298145,18010,18010,18010,18010,4
20250314,151200,963226105,18010,18030,18040,18000,688
20250314,151100,950824905,18030,18040,18040,18030,1365
20250314,151000,926213945,18050,18050,18050,18050,53
20250314,150900,925257295,18030,18050,18050,18030,24
20250314,150800,924824555,18050,18030,18050,18030,475
20250314,150700,916259555,18000,18000,18000,18000,21
20250314,150600,915881555,18000,18000,18000,18000,0
20250314,150500,915881555,18000,18000,18000,18000,22
20250314,150400,915485555,18000,18020,18020,18000,1036
20250314,150300,896836835,18030,18020,18030,18020,30
20250314,150200,896296215,18010,18000,18010,18000,452
20250314,150100,888159695,18000,18000,18000,18000,6
20250314,150000,888051695,17990,17990,17990,17990,43
20250314,145900,887278125,17990,17990,17990,17990,137
20250314,145800,884813495,17990,17990,17990,17990,18
20250314,145700,884489675,17990,18000,18000,17990,374
20250314,145600,877758035,17990,17970,17990,17970,474
20250314,145500,869235555,17970,17970,17970,17970,47
20250314,145400,868390965,17970,17970,17970,17970,114
20250314,145300,866342385,17970,17970,17970,17970,55
20250314,145200,865354035,17970,17970,17970,17970,28
20250314,145100,864850875,17970,17970,17970,17970,41
20250314,145000,864114105,17970,17970,17970,17970,50
20250314,144900,863215605,17970,17970,17980,17970,248
20250314,144800,858759005,17970,17970,17970,17970,45
20250314,144700,857950355,17970,17970,17970,17970,6
20250314,144600,857842535,17970,17970,17970,17970,45
20250314,144500,857033885,17970,17970,17980,17970,45
20250314,144400,856225185,17970,17970,17970,17970,95
20250314,144300,854518035,17970,17970,17970,17970,32
20250314,144200,853942995,17970,17970,17970,17970,25
20250314,144100,853493745,17970,17940,17980,17940,604
20250314,144000,842647495,17940,17940,17940,17940,288
20250314,143900,837480775,17940,17940,17940,17940,22
20250314,143800,837086095,17940,17940,17940,17940,28
20250314,143700,836583775,17940,17940,17940,17940,56
20250314,143600,835579135,17940,17940,17940,17940,16
20250314,143500,835292095,17940,17940,17940,17940,29
20250314,143400,834771835,17940,17950,17950,17940,115
20250314,143300,832707685,17950,17950,17950,17950,177
20250314,143200,829530535,17950,17950,17950,17950,66
20250314,143100,828345835,17950,17950,17950,17950,47
20250314,143000,827502185,17950,17950,17950,17950,106
20250314,142900,825599485,17940,17940,17940,17940,37
20250314,142800,824935705,17940,17940,17950,17940,24
20250314,142700,824505135,17940,17940,17940,17940,29
20250314,142600,823984875,17940,17940,17940,17940,59
20250314,142500,822926415,17940,17940,17940,17940,220
20250314,142400,818979615,17900,17940,17940,17900,136
20250314,142300,816540895,17940,17940,17950,17940,98
20250314,142200,814782235,17950,17950,17960,17950,552
20250314,142100,804873615,17950,17960,17960,17950,67
20250314,142000,803670555,17960,17960,17960,17960,37
20250314,141900,803006035,17960,17900,17960,17900,121
20250314,141800,800835335,17900,17900,17900,17900,29
20250314,141700,800316235,17900,17900,17900,17900,7
20250314,141600,800190935,17900,17900,17900,17900,34
20250314,141500,799582335,17940,17940,17970,17940,231
20250314,141400,795434255,17940,17950,17950,17920,87
20250314,141300,793874085,17930,17950,17950,17930,67
20250314,141200,792671635,17950,17920,17950,17920,171
20250314,141100,789604645,17920,17920,17920,17920,44
20250314,141000,788816165,17930,17930,17930,17920,11
20250314,140900,788619005,17930,17930,17930,17920,50
20250314,140800,787722955,17930,17930,17940,17920,121
20250314,140700,785553395,17920,17920,17920,17920,37
20250314,140600,784890355,17920,17920,17920,17920,63
20250314,140500,783761395,17920,17930,17930,17900,13
20250314,140400,783528525,17900,17910,17910,17900,95
20250314,140300,781827465,17910,17900,17910,17900,69
20250314,140200,780592085,17900,17910,17910,17900,57
20250314,140100,779571435,17910,17910,17940,17910,78
20250314,140000,778174395,17910,17900,17980,17900,244
20250314,135900,773805415,17900,17960,17960,17900,33
20250314,135800,773213455,17960,17950,17970,17950,26
20250314,135700,772746495,17950,17910,17950,17900,153
20250314,135600,770003575,17900,17890,17910,17890,140
20250314,135500,767497085,17890,17870,17890,17870,18
20250314,135400,767175125,17890,17890,17890,17890,31
20250314,135300,766620535,17890,17870,17890,17870,76
20250314,135200,765261075,17880,17850,17880,17800,185
20250314,135100,761955935,17800,17800,17860,17800,56
20250314,135000,760956905,17800,17830,17830,17790,27
20250314,134900,760476275,17790,17790,17790,17790,59
20250314,134800,759426665,17790,17860,17870,17790,98
20250314,134700,757676305,17860,17780,17860,17780,185
20250314,134600,754373445,17780,17780,17850,17780,308
20250314,134500,748883195,17780,17780,17780,17780,29
20250314,134400,748367575,17850,17750,17850,17750,71
20250314,134300,747103895,17860,17830,17860,17750,59
20250314,134200,746051775,17840,17730,17840,17730,243
20250314,134100,741719265,17730,17730,17750,17730,83
20250314,134000,740247495,17730,17740,17790,17720,457
20250314,133900,732127895,17720,17720,17740,17720,148
20250314,133800,729505255,17720,17700,17720,17700,298
20250314,133700,724227195,17700,17720,17720,17700,263
20250314,133600,719568915,17720,17720,17720,17700,874
20250314,133500,704086555,17710,17710,17720,17710,30
20250314,133400,703555155,17710,17790,17800,17710,972
20250314,133300,686286085,17780,17850,17870,17780,8343
20250314,133200,537795335,17850,17860,17870,17840,1053
20250314,133100,518995195,17860,17870,17870,17860,229
20250314,133000,514904595,17870,17880,17880,17870,94
20250314,132900,513224015,17880,17880,17880,17880,14
20250314,132800,512973695,17880,17880,17880,17880,46
20250314,132700,512151215,17880,17880,17880,17880,32
20250314,132600,511579055,17890,17890,17890,17890,112
20250314,132500,509575375,17890,17890,17890,17890,25
20250314,132400,509128125,17890,17890,17900,17880,28
20250314,132300,508627255,17870,17900,17900,17870,39
20250314,132200,507929815,17870,17880,17890,17870,197
20250314,132100,504405855,17880,17870,17890,17860,137
20250314,132000,501956145,17860,17860,17860,17860,28
20250314,131900,501456065,17860,17860,17900,17860,47
20250314,131800,500616245,17860,17900,17910,17860,748
20250314,131700,487247915,17900,17900,17900,17900,20
20250314,131600,486889915,17900,17900,17900,17900,33
20250314,131500,486299215,17900,17910,17910,17900,66
20250314,131400,485117215,17910,17910,17910,17910,16
20250314,131300,484830655,17910,17930,17930,17910,51
20250314,131200,483916805,17930,17940,17940,17900,34
20250314,131100,483307195,17940,17910,17940,17900,375
20250314,131000,476587675,17910,17910,17910,17910,37
20250314,130900,475925005,17910,17920,17920,17910,65
20250314,130800,474760235,17920,17920,17920,17920,29
20250314,130700,474240555,17950,17950,17950,17950,67
20250314,130600,473037905,17950,17950,17950,17950,15
20250314,130500,472768655,17950,17950,17970,17950,285
20250314,130400,467649685,17950,17920,17950,17920,36
20250314,130300,467003935,17950,17920,17950,17920,121
20250314,130200,464835435,17920,17920,17920,17920,28
20250314,130100,464333675,17920,17960,17960,17910,1045
20250314,130000,445616795,17960,17960,17960,17960,44
20250314,125900,444826555,17960,17910,17960,17910,95
20250314,125800,443120575,17910,17960,17960,17910,20
20250314,125700,442761575,17960,17960,17960,17960,43
20250314,125600,441989295,17960,17960,17960,17960,45
20250314,125500,441181095,17960,17960,17960,17960,11
20250314,125400,440983535,17960,17930,17960,17930,520
20250314,125300,431655085,17910,17930,17930,17910,27
20250314,125200,431171415,17930,17910,17930,17910,43
20250314,125100,430400635,17930,17930,17930,17930,28
20250314,125000,429898595,17930,17930,17930,17930,38
20250314,124900,429217255,17930,17930,17930,17910,47
20250314,124800,428375205,17940,17940,17940,17910,53
20250314,124700,427425265,17940,17910,17940,17910,30
20250314,124600,426887455,17910,17940,17940,17910,47
20250314,124500,426044605,17940,17940,17940,17940,29
20250314,124400,425524345,17940,17940,17940,17940,15
20250314,124300,425255245,17940,17940,17950,17940,54
20250314,124200,424286225,17940,17970,17970,17940,25
20250314,124100,423837395,17970,17970,17990,17970,139
20250314,124000,421337815,17970,17970,17970,17970,16
20250314,123900,421050295,17970,17970,17970,17970,43
20250314,123800,420277585,17970,17970,17990,17970,63
20250314,123700,419145245,17940,17940,17970,17940,33
20250314,123600,418553105,17940,17940,17940,17940,15
20250314,123500,418284005,17940,17940,17940,17940,28
20250314,123400,417781685,17940,17940,17940,17940,37
20250314,123300,417117905,17940,17940,17940,17930,28
20250314,123200,416615625,17940,17940,17950,17940,50
20250314,123100,415718425,17940,17950,17970,17940,58
20250314,123000,414677295,17950,17930,17950,17900,42
20250314,122900,413924285,17930,17900,17930,17900,19
20250314,122800,413584065,17900,17920,17920,17900,95
20250314,122700,411882225,17920,17900,17920,17900,36
20250314,122600,411237685,17900,17920,17920,17890,111
20250314,122500,409249545,17920,17900,17930,17900,507
20250314,122400,400166815,17900,17910,17910,17900,36
20250314,122300,399522085,17900,17900,17910,17900,35
20250314,122200,398895345,17900,17870,17900,17870,26
20250314,122100,398430395,17870,17900,17910,17870,37
20250314,122000,397768815,17900,17850,17920,17850,131
20250314,121900,395422265,17850,17900,17920,17840,292
20250314,121800,390192535,17900,17820,17900,17820,857
20250314,121700,374868625,17820,17880,17880,17820,1160
20250314,121600,354145175,17880,17880,17880,17880,87
20250314,121500,352589615,17880,17880,17880,17880,34
20250314,121400,351981695,17880,17880,17880,17880,88
20250314,121300,350408255,17880,17880,17880,17880,42
20250314,121200,349657295,17880,17880,17880,17880,37
20250314,121100,348995735,17880,17890,17890,17880,224
20250314,121000,344990465,17890,17890,17890,17890,145
20250314,120900,342396415,17890,17890,17890,17890,319
20250314,120800,336689505,17890,17900,17900,17890,29
20250314,120700,336170435,17900,17900,17900,17900,38
20250314,120600,335490235,17900,17910,17910,17900,388
20250314,120500,328543745,17910,17930,17930,17910,122
20250314,120400,326356515,17940,17950,17950,17930,48
20250314,120300,325495745,17930,17940,17940,17930,54
20250314,120200,324527485,17940,17930,17950,17930,51
20250314,120100,323612595,17940,17930,17940,17930,33
20250314,120000,323020865,17940,17940,17940,17940,41
20250314,115900,322285325,17940,17940,17940,17940,16
20250314,115800,321998285,17940,17940,17940,17940,31
20250314,115700,321442145,17940,17940,17940,17940,57
20250314,115600,320419565,17940,17940,17950,17940,45
20250314,115500,319612235,17940,17940,17940,17940,15
20250314,115400,319343135,17940,17940,17950,17940,45
20250314,115300,318535715,17940,17940,17940,17940,27
20250314,115200,318051335,17950,17930,17950,17930,54
20250314,115100,317082725,17930,17920,17940,17920,28
20250314,115000,316580645,17920,17930,17930,17920,28
20250314,114900,316078845,17920,17920,17920,17920,45
20250314,114800,315272445,17930,17930,17930,17920,100
20250314,114700,313479505,17930,17920,17930,17910,385
20250314,114600,306579675,17920,17930,17930,17920,47
20250314,114500,305737065,17920,17920,17920,17920,29
20250314,114400,305217385,17950,17920,17950,17920,111
20250314,114300,303227505,17920,17920,17920,17920,24
20250314,114200,302797425,17920,17920,17930,17920,47
20250314,114100,301955085,17920,17930,17930,17920,33
20250314,114000,301363425,17910,17910,17920,17910,44
20250314,113900,300575235,17910,17920,17930,17910,180
20250314,113800,297349095,17910,17910,17910,17910,28
20250314,113700,296847615,17910,17910,17920,17910,45
20250314,113600,296041655,17940,17910,17940,17910,89
20250314,113500,294446045,17940,17950,17950,17900,19
20250314,113400,294105375,17900,17900,17960,17900,205
20250314,113300,290425795,17900,17900,17900,17900,25
20250314,113200,289978295,17900,17900,17900,17900,676
20250314,113100,277877895,17900,18000,18010,17900,164
20250314,113000,274939775,18010,18000,18010,17930,1901
20250314,112900,240731475,18000,18010,18010,18000,395
20250314,112800,233621325,18010,18000,18010,18000,50
20250314,112700,232721075,18020,18000,18020,18000,101
20250314,112600,230901815,18000,18010,18010,18000,43
20250314,112500,230127525,18010,18010,18010,18010,39
20250314,112400,229425135,18010,18010,18020,18010,162
20250314,112300,226506015,18010,18010,18010,18010,33
20250314,112200,225911685,18010,18010,18010,18010,46
20250314,112100,225083225,18010,18010,18010,18010,40
20250314,112000,224362825,18010,18010,18010,18000,330
20250314,111900,218420115,18010,18010,18050,18010,61
20250314,111800,217321025,18030,18070,18070,18030,340
20250314,111700,211184875,18070,18090,18090,18070,43
20250314,111600,210407245,18090,18050,18090,18050,13
20250314,111500,210172295,18050,18070,18070,18050,79
20250314,111400,208745405,18050,18080,18090,18050,37
20250314,111300,208076285,18090,18080,18090,18080,15
20250314,111200,207804985,18090,18090,18090,18090,0
20250314,111100,207804985,18090,18090,18090,18090,36
20250314,111000,207153745,18090,18070,18090,18050,114
20250314,110900,205093145,18070,18080,18080,18070,29
20250314,110800,204568965,18080,18070,18080,18070,15
20250314,110700,204297845,18070,18060,18070,18060,24
20250314,110600,203864385,18060,18050,18060,18050,30
20250314,110500,203322855,18050,18050,18050,18050,5
20250314,110400,203232605,18040,18040,18040,18040,21
20250314,110300,202853765,18040,18040,18040,18040,22
20250314,110200,202456885,18040,18050,18050,18040,28
20250314,110100,201951615,18050,18050,18050,18050,0
20250314,110000,201951615,18050,18040,18050,18040,101
20250314,105900,200129225,18030,18030,18030,18030,66
20250314,105800,198939245,17960,17960,17960,17960,1
20250314,105700,198921285,17950,17940,17950,17940,7
20250314,105600,198795695,18040,18000,18040,18000,1438
20250314,105500,172890905,18000,18000,18000,18000,19
20250314,105400,172548905,18010,18010,18010,18010,20
20250314,105300,172188705,18010,18000,18010,18000,21
20250314,105200,171810535,18010,18010,18010,18010,18
20250314,105100,171486355,18020,18010,18020,18010,15
20250314,105000,171216115,18030,18030,18030,18030,18
20250314,104900,170891575,18030,17940,18030,17910,98
20250314,104800,169130895,17920,17950,17950,17920,120
20250314,104700,166978915,17950,18050,18060,17950,1707
20250314,104600,136155165,18050,18050,18050,18050,0
20250314,104500,136155165,18050,18040,18050,18040,15
20250314,104400,135884455,18050,18060,18060,18050,33
20250314,104300,135288655,18060,18060,18060,18060,0
20250314,104200,135288655,18060,18060,18060,18060,33
20250314,104100,134692675,18060,18060,18060,18060,0
20250314,104000,134692675,18060,18060,18060,18060,20
20250314,103900,134331475,18060,18060,18060,18060,18
20250314,103800,134006395,18060,18050,18060,18050,15
20250314,103700,133735555,18060,18060,18060,18060,0
20250314,103600,133735555,18060,18060,18060,18060,33
20250314,103500,133139575,18100,18100,18100,18100,15
20250314,103400,132868075,18100,17940,18100,17940,500
20250314,103300,123835275,17910,17910,17910,17910,0
20250314,103200,123835275,17910,17875,17910,17870,77
20250314,103100,122458430,17880,17880,17880,17880,174
20250314,103000,119347310,17880,17900,17900,17880,338
20250314,102900,113303190,17900,17900,17900,17900,70
20250314,102800,112050190,17900,17900,17900,17900,11
20250314,102700,111853290,17900,17900,17900,17900,4
20250314,102600,111781690,17910,17910,17910,17910,96
20250314,102500,110062330,17910,17910,17910,17910,5
20250314,102400,109972780,17910,17910,17910,17910,0
20250314,102300,109972780,17910,17910,17910,17910,32
20250314,102200,109399660,17910,17910,17910,17910,0
20250314,102100,109399660,17910,17910,17910,17910,71
20250314,102000,108128050,17900,17900,17900,17900,0
20250314,101900,108128050,17900,17900,17900,17900,0
20250314,101800,108128050,17900,17900,17900,17900,32
20250314,101700,107555250,17890,17870,17890,17870,314
20250314,101600,101941470,17880,17880,17880,17880,89
20250314,101500,100350150,17880,17880,17880,17880,0
20250314,101400,100350150,17880,17880,17880,17880,0
20250314,101300,100350150,17880,17880,17880,17880,0
20250314,101200,100350150,17880,17870,17880,17870,129
20250314,101100,98044620,17880,17870,17880,17870,24
20250314,101000,97615540,17880,17880,17880,17880,58
20250314,100900,96578500,17930,17930,17930,17930,45
20250314,100800,95771650,17950,17950,17950,17950,1
20250314,100700,95753700,17850,17910,17910,17850,475
20250314,100600,87267320,17890,17890,17890,17890,0
20250314,100500,87267320,17890,17890,17890,17890,0
20250314,100400,87267320,17890,17970,17970,17890,27
20250314,100300,86783090,17970,17970,17970,17970,0
20250314,100200,86783090,17970,17990,17990,17970,34
20250314,100100,86171460,17990,17990,17990,17990,4
20250314,100000,86099500,17990,17990,17990,17990,20
20250314,095900,85739700,17990,17990,17990,17990,14
20250314,095800,85487840,17990,17990,17990,17990,1
20250314,095700,85469850,18000,18000,18000,18000,260
20250314,095600,80789850,18000,18000,18000,18000,0
20250314,095500,80789850,18000,18000,18000,18000,5
20250314,095400,80699850,18000,18000,18000,18000,0
20250314,095300,80699850,18000,18000,18000,18000,7
20250314,095200,80573850,18000,18000,18000,18000,0
20250314,095100,80573850,18000,18000,18000,18000,12
20250314,095000,80357850,17990,17850,17990,17850,7
20250314,094900,80232060,17830,17830,17830,17830,3
20250314,094800,80178570,17840,17940,17950,17830,396
20250314,094700,73071650,17820,17910,17910,17820,164
20250314,094600,70140030,17910,17930,17940,17910,109
20250314,094500,68186560,17930,18000,18000,17930,227
20250314,094400,64112190,18090,18090,18090,18080,18
20250314,094300,63786580,17950,17950,17950,17950,0
20250314,094200,63786580,17950,18040,18040,17950,402
20250314,094100,56544720,18040,18040,18040,18040,0
20250314,094000,56544720,18040,18040,18040,18040,0
20250314,093900,56544720,18040,18040,18040,18040,10
20250314,093800,56364320,18040,18040,18040,18040,10
20250314,093700,56183920,18030,18040,18040,18030,42
20250314,093600,55426510,18040,18080,18080,18040,769
20250314,093500,41531070,18100,18100,18100,18100,15
20250314,093400,41259570,18100,18100,18100,18100,2
20250314,093300,41223370,18100,18100,18100,18100,15
20250314,093200,40951870,18100,18070,18100,18070,180
20250314,093100,37699240,18080,18170,18170,18080,192
20250314,093000,34226530,18170,18100,18170,18090,105
20250314,092900,32326170,18170,18170,18170,18170,15
20250314,092800,32053620,18170,18170,18170,18170,15
20250314,092700,31781070,18170,18170,18170,18170,2
20250314,092600,31744730,18100,18100,18100,18100,0
20250314,092500,31744730,18100,18100,18100,18100,0
20250314,092400,31744730,18100,18100,18100,18100,0
20250314,092300,31744730,18100,18100,18100,18100,0
20250314,092200,31744730,18100,18100,18100,18100,0
20250314,092100,31744730,18100,18100,18100,18100,0
20250314,092000,31744730,18100,18160,18160,18100,2
20250314,091900,31708470,18160,18150,18160,18150,151
20250314,091800,28967630,18080,18080,18080,18080,0
20250314,091700,28967630,18080,18080,18080,18080,27
20250314,091600,28479470,18070,18070,18070,18070,0
20250314,091500,28479470,18070,18180,18180,18070,115
20250314,091400,26394810,18190,18190,18220,18190,726
20250314,091300,13185630,18190,18110,18190,18110,226
20250314,091200,9076260,18070,18070,18070,18070,10
20250314,091100,8895560,18070,18070,18070,18070,1
20250314,091000,8877490,18070,18070,18070,18070,0
20250314,090900,8877490,18070,18070,18070,18070,0
20250314,090800,8877490,18070,18070,18070,18070,0
20250314,090700,8877490,18070,18070,18070,18070,0
20250314,090600,8877490,18070,18070,18070,18070,0
20250314,090500,8877490,18070,18000,18070,18000,52
20250314,090400,7938350,18000,18000,18000,18000,0
20250314,090300,7938350,18000,18000,18000,18000,16
20250314,090200,7650350,18000,18000,18000,18000,283
20250314,090100,2556350,18000,18000,18000,18000,35
20250314,090000,1926350,18000,18000,18000,18000,102
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190000 1005797235 17990 17990 17990 17990 1128
3 20250314 185900 1005797235 17990 17990 17990 17990 0
4 20250314 185800 1005797235 17990 17990 17990 17990 0
5 20250314 185700 1005797235 17990 17990 17990 17990 0
6 20250314 185600 1005797235 17990 17990 17990 17990 0
7 20250314 185500 1005797235 17990 17990 17990 17990 0
8 20250314 185400 1005797235 17990 17990 17990 17990 0
9 20250314 185300 1005797235 17990 17990 17990 17990 0
10 20250314 185200 1005797235 17990 17990 17990 17990 0
11 20250314 185100 1005797235 17990 17990 17990 17990 0
12 20250314 185000 1005797235 17990 17990 17990 17990 0
13 20250314 184900 1005797235 17990 17990 17990 17990 0
14 20250314 184800 1005797235 17990 17990 17990 17990 0
15 20250314 184700 1005797235 17990 17990 17990 17990 0
16 20250314 184600 1005797235 17990 17990 17990 17990 0
17 20250314 184500 1005797235 17990 17990 17990 17990 0
18 20250314 184400 1005797235 17990 17990 17990 17990 0
19 20250314 184300 1005797235 17990 17990 17990 17990 0
20 20250314 184200 1005797235 17990 17990 17990 17990 0
21 20250314 184100 1005797235 17990 17990 17990 17990 0
22 20250314 184000 1005797235 17990 17990 17990 17990 0
23 20250314 183900 1005797235 17990 17990 17990 17990 0
24 20250314 183800 1005797235 17990 17990 17990 17990 0
25 20250314 183700 1005797235 17990 17990 17990 17990 0
26 20250314 183600 1005797235 17990 17990 17990 17990 0
27 20250314 183500 1005797235 17990 17990 17990 17990 0
28 20250314 183400 1005797235 17990 17990 17990 17990 0
29 20250314 183300 1005797235 17990 17990 17990 17990 0
30 20250314 183200 1005797235 17990 17990 17990 17990 0
31 20250314 183100 1005797235 17990 17990 17990 17990 0
32 20250314 183000 1005797235 17990 17990 17990 17990 1128
33 20250314 182900 1005797235 17990 17990 17990 17990 0
34 20250314 182800 1005797235 17990 17990 17990 17990 0
35 20250314 182700 1005797235 17990 17990 17990 17990 0
36 20250314 182600 1005797235 17990 17990 17990 17990 0
37 20250314 182500 1005797235 17990 17990 17990 17990 0
38 20250314 182400 1005797235 17990 17990 17990 17990 0
39 20250314 182300 1005797235 17990 17990 17990 17990 0
40 20250314 182200 1005797235 17990 17990 17990 17990 0
41 20250314 182100 1005797235 17990 17990 17990 17990 0
42 20250314 182000 1005797235 17990 17990 17990 17990 0
43 20250314 181900 1005797235 17990 17990 17990 17990 0
44 20250314 181800 1005797235 17990 17990 17990 17990 0
45 20250314 181700 1005797235 17990 17990 17990 17990 0
46 20250314 181600 1005797235 17990 17990 17990 17990 0
47 20250314 181500 1005797235 17990 17990 17990 17990 0
48 20250314 181400 1005797235 17990 17990 17990 17990 0
49 20250314 181300 1005797235 17990 17990 17990 17990 0
50 20250314 181200 1005797235 17990 17990 17990 17990 0
51 20250314 181100 1005797235 17990 17990 17990 17990 0
52 20250314 181000 1005797235 17990 17990 17990 17990 0
53 20250314 180900 1005797235 17990 17990 17990 17990 0
54 20250314 180800 1005797235 17990 17990 17990 17990 0
55 20250314 180700 1005797235 17990 17990 17990 17990 0
56 20250314 180600 1005797235 17990 17990 17990 17990 0
57 20250314 180500 1005797235 17990 17990 17990 17990 0
58 20250314 180400 1005797235 17990 17990 17990 17990 0
59 20250314 180300 1005797235 17990 17990 17990 17990 0
60 20250314 180200 1005797235 17990 17990 17990 17990 0
61 20250314 180100 1005797235 17990 17990 17990 17990 0
62 20250314 180000 1005797235 17990 17990 17990 17990 1128
63 20250314 175900 1005797235 17990 17990 17990 17990 0
64 20250314 175800 1005797235 17990 17990 17990 17990 0
65 20250314 175700 1005797235 17990 17990 17990 17990 0
66 20250314 175600 1005797235 17990 17990 17990 17990 0
67 20250314 175500 1005797235 17990 17990 17990 17990 0
68 20250314 175400 1005797235 17990 17990 17990 17990 0
69 20250314 175300 1005797235 17990 17990 17990 17990 0
70 20250314 175200 1005797235 17990 17990 17990 17990 0
71 20250314 175100 1005797235 17990 17990 17990 17990 0
72 20250314 175000 1005797235 17990 17990 17990 17990 0
73 20250314 174900 1005797235 17990 17990 17990 17990 0
74 20250314 174800 1005797235 17990 17990 17990 17990 0
75 20250314 174700 1005797235 17990 17990 17990 17990 0
76 20250314 174600 1005797235 17990 17990 17990 17990 0
77 20250314 174500 1005797235 17990 17990 17990 17990 0
78 20250314 174400 1005797235 17990 17990 17990 17990 0
79 20250314 174300 1005797235 17990 17990 17990 17990 0
80 20250314 174200 1005797235 17990 17990 17990 17990 0
81 20250314 174100 1005797235 17990 17990 17990 17990 0
82 20250314 174000 1005797235 17990 17990 17990 17990 0
83 20250314 173900 1005797235 17990 17990 17990 17990 0
84 20250314 173800 1005797235 17990 17990 17990 17990 0
85 20250314 173700 1005797235 17990 17990 17990 17990 0
86 20250314 173600 1005797235 17990 17990 17990 17990 0
87 20250314 173500 1005797235 17990 17990 17990 17990 0
88 20250314 173400 1005797235 17990 17990 17990 17990 0
89 20250314 173300 1005797235 17990 17990 17990 17990 0
90 20250314 173200 1005797235 17990 17990 17990 17990 0
91 20250314 173100 1005797235 17990 17990 17990 17990 0
92 20250314 173000 1005797235 17990 17990 17990 17990 1128
93 20250314 172900 1005797235 17990 17990 17990 17990 0
94 20250314 172800 1005797235 17990 17990 17990 17990 0
95 20250314 172700 1005797235 17990 17990 17990 17990 0
96 20250314 172600 1005797235 17990 17990 17990 17990 0
97 20250314 172500 1005797235 17990 17990 17990 17990 0
98 20250314 172400 1005797235 17990 17990 17990 17990 0
99 20250314 172300 1005797235 17990 17990 17990 17990 0
100 20250314 172200 1005797235 17990 17990 17990 17990 0
101 20250314 172100 1005797235 17990 17990 17990 17990 0
102 20250314 172000 1005797235 17990 17990 17990 17990 0
103 20250314 171900 1005797235 17990 17990 17990 17990 0
104 20250314 171800 1005797235 17990 17990 17990 17990 0
105 20250314 171700 1005797235 17990 17990 17990 17990 0
106 20250314 171600 1005797235 17990 17990 17990 17990 0
107 20250314 171500 1005797235 17990 17990 17990 17990 0
108 20250314 171400 1005797235 17990 17990 17990 17990 0
109 20250314 171300 1005797235 17990 17990 17990 17990 0
110 20250314 171200 1005797235 17990 17990 17990 17990 0
111 20250314 171100 1005797235 17990 17990 17990 17990 0
112 20250314 171000 1005797235 17990 17990 17990 17990 0
113 20250314 170900 1005797235 17990 17990 17990 17990 0
114 20250314 170800 1005797235 17990 17990 17990 17990 0
115 20250314 170700 1005797235 17990 17990 17990 17990 0
116 20250314 170600 1005797235 17990 17990 17990 17990 0
117 20250314 170500 1005797235 17990 17990 17990 17990 0
118 20250314 170400 1005797235 17990 17990 17990 17990 0
119 20250314 170300 1005797235 17990 17990 17990 17990 0
120 20250314 170200 1005797235 17990 17990 17990 17990 0
121 20250314 170100 1005797235 17990 17990 17990 17990 0
122 20250314 170000 1005797235 17990 17990 17990 17990 1128
123 20250314 165900 1005797235 17990 17990 17990 17990 0
124 20250314 165800 1005797235 17990 17990 17990 17990 0
125 20250314 165700 1005797235 17990 17990 17990 17990 0
126 20250314 165600 1005797235 17990 17990 17990 17990 0
127 20250314 165500 1005797235 17990 17990 17990 17990 0
128 20250314 165400 1005797235 17990 17990 17990 17990 0
129 20250314 165300 1005797235 17990 17990 17990 17990 0
130 20250314 165200 1005797235 17990 17990 17990 17990 0
131 20250314 165100 1005797235 17990 17990 17990 17990 0
132 20250314 165000 1005797235 17990 17990 17990 17990 0
133 20250314 164900 1005797235 17990 17990 17990 17990 0
134 20250314 164800 1005797235 17990 17990 17990 17990 0
135 20250314 164700 1005797235 17990 17990 17990 17990 0
136 20250314 164600 1005797235 17990 17990 17990 17990 0
137 20250314 164500 1005797235 17990 17990 17990 17990 0
138 20250314 164400 1005797235 17990 17990 17990 17990 0
139 20250314 164300 1005797235 17990 17990 17990 17990 0
140 20250314 164200 1005797235 17990 17990 17990 17990 0
141 20250314 164100 1005797235 17990 17990 17990 17990 0
142 20250314 164000 1005797235 17990 17990 17990 17990 0
143 20250314 163900 1005797235 17990 17990 17990 17990 0
144 20250314 163800 1005797235 17990 17990 17990 17990 0
145 20250314 163700 1005797235 17990 17990 17990 17990 0
146 20250314 163600 1005797235 17990 17990 17990 17990 0
147 20250314 163500 1005797235 17990 17990 17990 17990 0
148 20250314 163400 1005797235 17990 17990 17990 17990 0
149 20250314 163300 1005797235 17990 17990 17990 17990 0
150 20250314 163200 1005797235 17990 17990 17990 17990 0
151 20250314 163100 1005797235 17990 17990 17990 17990 0
152 20250314 163000 1005797235 17990 17990 17990 17990 1128
153 20250314 162900 1005797235 17990 17990 17990 17990 0
154 20250314 162800 1005797235 17990 17990 17990 17990 0
155 20250314 162700 1005797235 17990 17990 17990 17990 0
156 20250314 162600 1005797235 17990 17990 17990 17990 0
157 20250314 162500 1005797235 17990 17990 17990 17990 0
158 20250314 162400 1005797235 17990 17990 17990 17990 0
159 20250314 162300 1005797235 17990 17990 17990 17990 0
160 20250314 162200 1005797235 17990 17990 17990 17990 0
161 20250314 162100 1005797235 17990 17990 17990 17990 0
162 20250314 162000 1005797235 17990 17990 17990 17990 0
163 20250314 161900 1005797235 17990 17990 17990 17990 0
164 20250314 161800 1005797235 17990 17990 17990 17990 0
165 20250314 161700 1005797235 17990 17990 17990 17990 0
166 20250314 161600 1005797235 17990 17990 17990 17990 0
167 20250314 161500 1005797235 17990 17990 17990 17990 0
168 20250314 161400 1005797235 17990 17990 17990 17990 0
169 20250314 161300 1005797235 17990 17990 17990 17990 0
170 20250314 161200 1005797235 17990 17990 17990 17990 0
171 20250314 161100 1005797235 17990 17990 17990 17990 0
172 20250314 161000 1005797235 17990 17990 17990 17990 0
173 20250314 160900 1005797235 17990 17990 17990 17990 0
174 20250314 160800 1005797235 17990 17990 17990 17990 0
175 20250314 160700 1005797235 17990 17990 17990 17990 0
176 20250314 160600 1005797235 17990 17990 17990 17990 0
177 20250314 160500 1005797235 17990 17990 17990 17990 0
178 20250314 160400 1005797235 17990 17990 17990 17990 0
179 20250314 160300 1005797235 17990 17990 17990 17990 0
180 20250314 160200 1005797235 17990 17990 17990 17990 0
181 20250314 160100 1005797235 17990 17990 17990 17990 0
182 20250314 160000 1005797235 17990 17990 17990 17990 1128
183 20250314 155900 1005797235 17990 17990 17990 17990 0
184 20250314 155800 1005797235 17990 17990 17990 17990 0
185 20250314 155700 1005797235 17990 17990 17990 17990 0
186 20250314 155600 1005797235 17990 17990 17990 17990 0
187 20250314 155500 1005797235 17990 17990 17990 17990 0
188 20250314 155400 1005797235 17990 17990 17990 17990 0
189 20250314 155300 1005797235 17990 17990 17990 17990 0
190 20250314 155200 1005797235 17990 17990 17990 17990 0
191 20250314 155100 1005797235 17990 17990 17990 17990 0
192 20250314 155000 1005797235 17990 17990 17990 17990 0
193 20250314 154900 1005797235 17990 17990 17990 17990 0
194 20250314 154800 1005797235 17990 17990 17990 17990 0
195 20250314 154700 1005797235 17990 17990 17990 17990 0
196 20250314 154600 1005797235 17990 17990 17990 17990 0
197 20250314 154500 1005797235 17990 17990 17990 17990 0
198 20250314 154400 1005797235 17990 17990 17990 17990 0
199 20250314 154300 1005797235 17990 17990 17990 17990 0
200 20250314 154200 1005797235 17990 17990 17990 17990 0
201 20250314 154100 1005797235 17990 17990 17990 17990 0
202 20250314 154000 1005797235 17990 17990 17990 17990 0
203 20250314 153900 1005797235 17990 17990 17990 17990 0
204 20250314 153800 1005797235 17990 17990 17990 17990 0
205 20250314 153700 1005797235 17990 17990 17990 17990 0
206 20250314 153600 1005797235 17990 17990 17990 17990 0
207 20250314 153500 1005797235 17990 17990 17990 17990 0
208 20250314 153400 1005797235 17990 17990 17990 17990 0
209 20250314 153300 1005797235 17990 17990 17990 17990 0
210 20250314 153200 1005797235 17990 17990 17990 17990 0
211 20250314 153100 1005797235 17990 17990 17990 17990 0
212 20250314 153000 1005797235 17990 17990 17990 17990 2256
213 20250314 152900 985504515 18050 18050 18050 18050 0
214 20250314 152800 985504515 18050 18050 18050 18050 0
215 20250314 152700 985504515 18050 18050 18050 18050 0
216 20250314 152600 985504515 18050 18050 18050 18050 0
217 20250314 152500 985504515 18050 18050 18050 18050 0
218 20250314 152400 985504515 18050 18050 18050 18050 0
219 20250314 152300 985504515 18050 18050 18050 18050 0
220 20250314 152200 985504515 18050 18050 18050 18050 0
221 20250314 152100 985504515 18050 18050 18050 18050 0
222 20250314 152000 985504515 18050 18050 18050 18050 0
223 20250314 151900 985504515 18050 18000 18050 18000 464
224 20250314 151800 977149275 18000 18010 18010 18000 344
225 20250314 151700 970955435 18010 18010 18020 18010 182
226 20250314 151600 967677495 18010 18010 18010 18010 65
227 20250314 151500 966506845 18010 18030 18030 18010 81
228 20250314 151400 965047055 18030 18030 18030 18030 97
229 20250314 151300 963298145 18010 18010 18010 18010 4
230 20250314 151200 963226105 18010 18030 18040 18000 688
231 20250314 151100 950824905 18030 18040 18040 18030 1365
232 20250314 151000 926213945 18050 18050 18050 18050 53
233 20250314 150900 925257295 18030 18050 18050 18030 24
234 20250314 150800 924824555 18050 18030 18050 18030 475
235 20250314 150700 916259555 18000 18000 18000 18000 21
236 20250314 150600 915881555 18000 18000 18000 18000 0
237 20250314 150500 915881555 18000 18000 18000 18000 22
238 20250314 150400 915485555 18000 18020 18020 18000 1036
239 20250314 150300 896836835 18030 18020 18030 18020 30
240 20250314 150200 896296215 18010 18000 18010 18000 452
241 20250314 150100 888159695 18000 18000 18000 18000 6
242 20250314 150000 888051695 17990 17990 17990 17990 43
243 20250314 145900 887278125 17990 17990 17990 17990 137
244 20250314 145800 884813495 17990 17990 17990 17990 18
245 20250314 145700 884489675 17990 18000 18000 17990 374
246 20250314 145600 877758035 17990 17970 17990 17970 474
247 20250314 145500 869235555 17970 17970 17970 17970 47
248 20250314 145400 868390965 17970 17970 17970 17970 114
249 20250314 145300 866342385 17970 17970 17970 17970 55
250 20250314 145200 865354035 17970 17970 17970 17970 28
251 20250314 145100 864850875 17970 17970 17970 17970 41
252 20250314 145000 864114105 17970 17970 17970 17970 50
253 20250314 144900 863215605 17970 17970 17980 17970 248
254 20250314 144800 858759005 17970 17970 17970 17970 45
255 20250314 144700 857950355 17970 17970 17970 17970 6
256 20250314 144600 857842535 17970 17970 17970 17970 45
257 20250314 144500 857033885 17970 17970 17980 17970 45
258 20250314 144400 856225185 17970 17970 17970 17970 95
259 20250314 144300 854518035 17970 17970 17970 17970 32
260 20250314 144200 853942995 17970 17970 17970 17970 25
261 20250314 144100 853493745 17970 17940 17980 17940 604
262 20250314 144000 842647495 17940 17940 17940 17940 288
263 20250314 143900 837480775 17940 17940 17940 17940 22
264 20250314 143800 837086095 17940 17940 17940 17940 28
265 20250314 143700 836583775 17940 17940 17940 17940 56
266 20250314 143600 835579135 17940 17940 17940 17940 16
267 20250314 143500 835292095 17940 17940 17940 17940 29
268 20250314 143400 834771835 17940 17950 17950 17940 115
269 20250314 143300 832707685 17950 17950 17950 17950 177
270 20250314 143200 829530535 17950 17950 17950 17950 66
271 20250314 143100 828345835 17950 17950 17950 17950 47
272 20250314 143000 827502185 17950 17950 17950 17950 106
273 20250314 142900 825599485 17940 17940 17940 17940 37
274 20250314 142800 824935705 17940 17940 17950 17940 24
275 20250314 142700 824505135 17940 17940 17940 17940 29
276 20250314 142600 823984875 17940 17940 17940 17940 59
277 20250314 142500 822926415 17940 17940 17940 17940 220
278 20250314 142400 818979615 17900 17940 17940 17900 136
279 20250314 142300 816540895 17940 17940 17950 17940 98
280 20250314 142200 814782235 17950 17950 17960 17950 552
281 20250314 142100 804873615 17950 17960 17960 17950 67
282 20250314 142000 803670555 17960 17960 17960 17960 37
283 20250314 141900 803006035 17960 17900 17960 17900 121
284 20250314 141800 800835335 17900 17900 17900 17900 29
285 20250314 141700 800316235 17900 17900 17900 17900 7
286 20250314 141600 800190935 17900 17900 17900 17900 34
287 20250314 141500 799582335 17940 17940 17970 17940 231
288 20250314 141400 795434255 17940 17950 17950 17920 87
289 20250314 141300 793874085 17930 17950 17950 17930 67
290 20250314 141200 792671635 17950 17920 17950 17920 171
291 20250314 141100 789604645 17920 17920 17920 17920 44
292 20250314 141000 788816165 17930 17930 17930 17920 11
293 20250314 140900 788619005 17930 17930 17930 17920 50
294 20250314 140800 787722955 17930 17930 17940 17920 121
295 20250314 140700 785553395 17920 17920 17920 17920 37
296 20250314 140600 784890355 17920 17920 17920 17920 63
297 20250314 140500 783761395 17920 17930 17930 17900 13
298 20250314 140400 783528525 17900 17910 17910 17900 95
299 20250314 140300 781827465 17910 17900 17910 17900 69
300 20250314 140200 780592085 17900 17910 17910 17900 57
301 20250314 140100 779571435 17910 17910 17940 17910 78
302 20250314 140000 778174395 17910 17900 17980 17900 244
303 20250314 135900 773805415 17900 17960 17960 17900 33
304 20250314 135800 773213455 17960 17950 17970 17950 26
305 20250314 135700 772746495 17950 17910 17950 17900 153
306 20250314 135600 770003575 17900 17890 17910 17890 140
307 20250314 135500 767497085 17890 17870 17890 17870 18
308 20250314 135400 767175125 17890 17890 17890 17890 31
309 20250314 135300 766620535 17890 17870 17890 17870 76
310 20250314 135200 765261075 17880 17850 17880 17800 185
311 20250314 135100 761955935 17800 17800 17860 17800 56
312 20250314 135000 760956905 17800 17830 17830 17790 27
313 20250314 134900 760476275 17790 17790 17790 17790 59
314 20250314 134800 759426665 17790 17860 17870 17790 98
315 20250314 134700 757676305 17860 17780 17860 17780 185
316 20250314 134600 754373445 17780 17780 17850 17780 308
317 20250314 134500 748883195 17780 17780 17780 17780 29
318 20250314 134400 748367575 17850 17750 17850 17750 71
319 20250314 134300 747103895 17860 17830 17860 17750 59
320 20250314 134200 746051775 17840 17730 17840 17730 243
321 20250314 134100 741719265 17730 17730 17750 17730 83
322 20250314 134000 740247495 17730 17740 17790 17720 457
323 20250314 133900 732127895 17720 17720 17740 17720 148
324 20250314 133800 729505255 17720 17700 17720 17700 298
325 20250314 133700 724227195 17700 17720 17720 17700 263
326 20250314 133600 719568915 17720 17720 17720 17700 874
327 20250314 133500 704086555 17710 17710 17720 17710 30
328 20250314 133400 703555155 17710 17790 17800 17710 972
329 20250314 133300 686286085 17780 17850 17870 17780 8343
330 20250314 133200 537795335 17850 17860 17870 17840 1053
331 20250314 133100 518995195 17860 17870 17870 17860 229
332 20250314 133000 514904595 17870 17880 17880 17870 94
333 20250314 132900 513224015 17880 17880 17880 17880 14
334 20250314 132800 512973695 17880 17880 17880 17880 46
335 20250314 132700 512151215 17880 17880 17880 17880 32
336 20250314 132600 511579055 17890 17890 17890 17890 112
337 20250314 132500 509575375 17890 17890 17890 17890 25
338 20250314 132400 509128125 17890 17890 17900 17880 28
339 20250314 132300 508627255 17870 17900 17900 17870 39
340 20250314 132200 507929815 17870 17880 17890 17870 197
341 20250314 132100 504405855 17880 17870 17890 17860 137
342 20250314 132000 501956145 17860 17860 17860 17860 28
343 20250314 131900 501456065 17860 17860 17900 17860 47
344 20250314 131800 500616245 17860 17900 17910 17860 748
345 20250314 131700 487247915 17900 17900 17900 17900 20
346 20250314 131600 486889915 17900 17900 17900 17900 33
347 20250314 131500 486299215 17900 17910 17910 17900 66
348 20250314 131400 485117215 17910 17910 17910 17910 16
349 20250314 131300 484830655 17910 17930 17930 17910 51
350 20250314 131200 483916805 17930 17940 17940 17900 34
351 20250314 131100 483307195 17940 17910 17940 17900 375
352 20250314 131000 476587675 17910 17910 17910 17910 37
353 20250314 130900 475925005 17910 17920 17920 17910 65
354 20250314 130800 474760235 17920 17920 17920 17920 29
355 20250314 130700 474240555 17950 17950 17950 17950 67
356 20250314 130600 473037905 17950 17950 17950 17950 15
357 20250314 130500 472768655 17950 17950 17970 17950 285
358 20250314 130400 467649685 17950 17920 17950 17920 36
359 20250314 130300 467003935 17950 17920 17950 17920 121
360 20250314 130200 464835435 17920 17920 17920 17920 28
361 20250314 130100 464333675 17920 17960 17960 17910 1045
362 20250314 130000 445616795 17960 17960 17960 17960 44
363 20250314 125900 444826555 17960 17910 17960 17910 95
364 20250314 125800 443120575 17910 17960 17960 17910 20
365 20250314 125700 442761575 17960 17960 17960 17960 43
366 20250314 125600 441989295 17960 17960 17960 17960 45
367 20250314 125500 441181095 17960 17960 17960 17960 11
368 20250314 125400 440983535 17960 17930 17960 17930 520
369 20250314 125300 431655085 17910 17930 17930 17910 27
370 20250314 125200 431171415 17930 17910 17930 17910 43
371 20250314 125100 430400635 17930 17930 17930 17930 28
372 20250314 125000 429898595 17930 17930 17930 17930 38
373 20250314 124900 429217255 17930 17930 17930 17910 47
374 20250314 124800 428375205 17940 17940 17940 17910 53
375 20250314 124700 427425265 17940 17910 17940 17910 30
376 20250314 124600 426887455 17910 17940 17940 17910 47
377 20250314 124500 426044605 17940 17940 17940 17940 29
378 20250314 124400 425524345 17940 17940 17940 17940 15
379 20250314 124300 425255245 17940 17940 17950 17940 54
380 20250314 124200 424286225 17940 17970 17970 17940 25
381 20250314 124100 423837395 17970 17970 17990 17970 139
382 20250314 124000 421337815 17970 17970 17970 17970 16
383 20250314 123900 421050295 17970 17970 17970 17970 43
384 20250314 123800 420277585 17970 17970 17990 17970 63
385 20250314 123700 419145245 17940 17940 17970 17940 33
386 20250314 123600 418553105 17940 17940 17940 17940 15
387 20250314 123500 418284005 17940 17940 17940 17940 28
388 20250314 123400 417781685 17940 17940 17940 17940 37
389 20250314 123300 417117905 17940 17940 17940 17930 28
390 20250314 123200 416615625 17940 17940 17950 17940 50
391 20250314 123100 415718425 17940 17950 17970 17940 58
392 20250314 123000 414677295 17950 17930 17950 17900 42
393 20250314 122900 413924285 17930 17900 17930 17900 19
394 20250314 122800 413584065 17900 17920 17920 17900 95
395 20250314 122700 411882225 17920 17900 17920 17900 36
396 20250314 122600 411237685 17900 17920 17920 17890 111
397 20250314 122500 409249545 17920 17900 17930 17900 507
398 20250314 122400 400166815 17900 17910 17910 17900 36
399 20250314 122300 399522085 17900 17900 17910 17900 35
400 20250314 122200 398895345 17900 17870 17900 17870 26
401 20250314 122100 398430395 17870 17900 17910 17870 37
402 20250314 122000 397768815 17900 17850 17920 17850 131
403 20250314 121900 395422265 17850 17900 17920 17840 292
404 20250314 121800 390192535 17900 17820 17900 17820 857
405 20250314 121700 374868625 17820 17880 17880 17820 1160
406 20250314 121600 354145175 17880 17880 17880 17880 87
407 20250314 121500 352589615 17880 17880 17880 17880 34
408 20250314 121400 351981695 17880 17880 17880 17880 88
409 20250314 121300 350408255 17880 17880 17880 17880 42
410 20250314 121200 349657295 17880 17880 17880 17880 37
411 20250314 121100 348995735 17880 17890 17890 17880 224
412 20250314 121000 344990465 17890 17890 17890 17890 145
413 20250314 120900 342396415 17890 17890 17890 17890 319
414 20250314 120800 336689505 17890 17900 17900 17890 29
415 20250314 120700 336170435 17900 17900 17900 17900 38
416 20250314 120600 335490235 17900 17910 17910 17900 388
417 20250314 120500 328543745 17910 17930 17930 17910 122
418 20250314 120400 326356515 17940 17950 17950 17930 48
419 20250314 120300 325495745 17930 17940 17940 17930 54
420 20250314 120200 324527485 17940 17930 17950 17930 51
421 20250314 120100 323612595 17940 17930 17940 17930 33
422 20250314 120000 323020865 17940 17940 17940 17940 41
423 20250314 115900 322285325 17940 17940 17940 17940 16
424 20250314 115800 321998285 17940 17940 17940 17940 31
425 20250314 115700 321442145 17940 17940 17940 17940 57
426 20250314 115600 320419565 17940 17940 17950 17940 45
427 20250314 115500 319612235 17940 17940 17940 17940 15
428 20250314 115400 319343135 17940 17940 17950 17940 45
429 20250314 115300 318535715 17940 17940 17940 17940 27
430 20250314 115200 318051335 17950 17930 17950 17930 54
431 20250314 115100 317082725 17930 17920 17940 17920 28
432 20250314 115000 316580645 17920 17930 17930 17920 28
433 20250314 114900 316078845 17920 17920 17920 17920 45
434 20250314 114800 315272445 17930 17930 17930 17920 100
435 20250314 114700 313479505 17930 17920 17930 17910 385
436 20250314 114600 306579675 17920 17930 17930 17920 47
437 20250314 114500 305737065 17920 17920 17920 17920 29
438 20250314 114400 305217385 17950 17920 17950 17920 111
439 20250314 114300 303227505 17920 17920 17920 17920 24
440 20250314 114200 302797425 17920 17920 17930 17920 47
441 20250314 114100 301955085 17920 17930 17930 17920 33
442 20250314 114000 301363425 17910 17910 17920 17910 44
443 20250314 113900 300575235 17910 17920 17930 17910 180
444 20250314 113800 297349095 17910 17910 17910 17910 28
445 20250314 113700 296847615 17910 17910 17920 17910 45
446 20250314 113600 296041655 17940 17910 17940 17910 89
447 20250314 113500 294446045 17940 17950 17950 17900 19
448 20250314 113400 294105375 17900 17900 17960 17900 205
449 20250314 113300 290425795 17900 17900 17900 17900 25
450 20250314 113200 289978295 17900 17900 17900 17900 676
451 20250314 113100 277877895 17900 18000 18010 17900 164
452 20250314 113000 274939775 18010 18000 18010 17930 1901
453 20250314 112900 240731475 18000 18010 18010 18000 395
454 20250314 112800 233621325 18010 18000 18010 18000 50
455 20250314 112700 232721075 18020 18000 18020 18000 101
456 20250314 112600 230901815 18000 18010 18010 18000 43
457 20250314 112500 230127525 18010 18010 18010 18010 39
458 20250314 112400 229425135 18010 18010 18020 18010 162
459 20250314 112300 226506015 18010 18010 18010 18010 33
460 20250314 112200 225911685 18010 18010 18010 18010 46
461 20250314 112100 225083225 18010 18010 18010 18010 40
462 20250314 112000 224362825 18010 18010 18010 18000 330
463 20250314 111900 218420115 18010 18010 18050 18010 61
464 20250314 111800 217321025 18030 18070 18070 18030 340
465 20250314 111700 211184875 18070 18090 18090 18070 43
466 20250314 111600 210407245 18090 18050 18090 18050 13
467 20250314 111500 210172295 18050 18070 18070 18050 79
468 20250314 111400 208745405 18050 18080 18090 18050 37
469 20250314 111300 208076285 18090 18080 18090 18080 15
470 20250314 111200 207804985 18090 18090 18090 18090 0
471 20250314 111100 207804985 18090 18090 18090 18090 36
472 20250314 111000 207153745 18090 18070 18090 18050 114
473 20250314 110900 205093145 18070 18080 18080 18070 29
474 20250314 110800 204568965 18080 18070 18080 18070 15
475 20250314 110700 204297845 18070 18060 18070 18060 24
476 20250314 110600 203864385 18060 18050 18060 18050 30
477 20250314 110500 203322855 18050 18050 18050 18050 5
478 20250314 110400 203232605 18040 18040 18040 18040 21
479 20250314 110300 202853765 18040 18040 18040 18040 22
480 20250314 110200 202456885 18040 18050 18050 18040 28
481 20250314 110100 201951615 18050 18050 18050 18050 0
482 20250314 110000 201951615 18050 18040 18050 18040 101
483 20250314 105900 200129225 18030 18030 18030 18030 66
484 20250314 105800 198939245 17960 17960 17960 17960 1
485 20250314 105700 198921285 17950 17940 17950 17940 7
486 20250314 105600 198795695 18040 18000 18040 18000 1438
487 20250314 105500 172890905 18000 18000 18000 18000 19
488 20250314 105400 172548905 18010 18010 18010 18010 20
489 20250314 105300 172188705 18010 18000 18010 18000 21
490 20250314 105200 171810535 18010 18010 18010 18010 18
491 20250314 105100 171486355 18020 18010 18020 18010 15
492 20250314 105000 171216115 18030 18030 18030 18030 18
493 20250314 104900 170891575 18030 17940 18030 17910 98
494 20250314 104800 169130895 17920 17950 17950 17920 120
495 20250314 104700 166978915 17950 18050 18060 17950 1707
496 20250314 104600 136155165 18050 18050 18050 18050 0
497 20250314 104500 136155165 18050 18040 18050 18040 15
498 20250314 104400 135884455 18050 18060 18060 18050 33
499 20250314 104300 135288655 18060 18060 18060 18060 0
500 20250314 104200 135288655 18060 18060 18060 18060 33
501 20250314 104100 134692675 18060 18060 18060 18060 0
502 20250314 104000 134692675 18060 18060 18060 18060 20
503 20250314 103900 134331475 18060 18060 18060 18060 18
504 20250314 103800 134006395 18060 18050 18060 18050 15
505 20250314 103700 133735555 18060 18060 18060 18060 0
506 20250314 103600 133735555 18060 18060 18060 18060 33
507 20250314 103500 133139575 18100 18100 18100 18100 15
508 20250314 103400 132868075 18100 17940 18100 17940 500
509 20250314 103300 123835275 17910 17910 17910 17910 0
510 20250314 103200 123835275 17910 17875 17910 17870 77
511 20250314 103100 122458430 17880 17880 17880 17880 174
512 20250314 103000 119347310 17880 17900 17900 17880 338
513 20250314 102900 113303190 17900 17900 17900 17900 70
514 20250314 102800 112050190 17900 17900 17900 17900 11
515 20250314 102700 111853290 17900 17900 17900 17900 4
516 20250314 102600 111781690 17910 17910 17910 17910 96
517 20250314 102500 110062330 17910 17910 17910 17910 5
518 20250314 102400 109972780 17910 17910 17910 17910 0
519 20250314 102300 109972780 17910 17910 17910 17910 32
520 20250314 102200 109399660 17910 17910 17910 17910 0
521 20250314 102100 109399660 17910 17910 17910 17910 71
522 20250314 102000 108128050 17900 17900 17900 17900 0
523 20250314 101900 108128050 17900 17900 17900 17900 0
524 20250314 101800 108128050 17900 17900 17900 17900 32
525 20250314 101700 107555250 17890 17870 17890 17870 314
526 20250314 101600 101941470 17880 17880 17880 17880 89
527 20250314 101500 100350150 17880 17880 17880 17880 0
528 20250314 101400 100350150 17880 17880 17880 17880 0
529 20250314 101300 100350150 17880 17880 17880 17880 0
530 20250314 101200 100350150 17880 17870 17880 17870 129
531 20250314 101100 98044620 17880 17870 17880 17870 24
532 20250314 101000 97615540 17880 17880 17880 17880 58
533 20250314 100900 96578500 17930 17930 17930 17930 45
534 20250314 100800 95771650 17950 17950 17950 17950 1
535 20250314 100700 95753700 17850 17910 17910 17850 475
536 20250314 100600 87267320 17890 17890 17890 17890 0
537 20250314 100500 87267320 17890 17890 17890 17890 0
538 20250314 100400 87267320 17890 17970 17970 17890 27
539 20250314 100300 86783090 17970 17970 17970 17970 0
540 20250314 100200 86783090 17970 17990 17990 17970 34
541 20250314 100100 86171460 17990 17990 17990 17990 4
542 20250314 100000 86099500 17990 17990 17990 17990 20
543 20250314 095900 85739700 17990 17990 17990 17990 14
544 20250314 095800 85487840 17990 17990 17990 17990 1
545 20250314 095700 85469850 18000 18000 18000 18000 260
546 20250314 095600 80789850 18000 18000 18000 18000 0
547 20250314 095500 80789850 18000 18000 18000 18000 5
548 20250314 095400 80699850 18000 18000 18000 18000 0
549 20250314 095300 80699850 18000 18000 18000 18000 7
550 20250314 095200 80573850 18000 18000 18000 18000 0
551 20250314 095100 80573850 18000 18000 18000 18000 12
552 20250314 095000 80357850 17990 17850 17990 17850 7
553 20250314 094900 80232060 17830 17830 17830 17830 3
554 20250314 094800 80178570 17840 17940 17950 17830 396
555 20250314 094700 73071650 17820 17910 17910 17820 164
556 20250314 094600 70140030 17910 17930 17940 17910 109
557 20250314 094500 68186560 17930 18000 18000 17930 227
558 20250314 094400 64112190 18090 18090 18090 18080 18
559 20250314 094300 63786580 17950 17950 17950 17950 0
560 20250314 094200 63786580 17950 18040 18040 17950 402
561 20250314 094100 56544720 18040 18040 18040 18040 0
562 20250314 094000 56544720 18040 18040 18040 18040 0
563 20250314 093900 56544720 18040 18040 18040 18040 10
564 20250314 093800 56364320 18040 18040 18040 18040 10
565 20250314 093700 56183920 18030 18040 18040 18030 42
566 20250314 093600 55426510 18040 18080 18080 18040 769
567 20250314 093500 41531070 18100 18100 18100 18100 15
568 20250314 093400 41259570 18100 18100 18100 18100 2
569 20250314 093300 41223370 18100 18100 18100 18100 15
570 20250314 093200 40951870 18100 18070 18100 18070 180
571 20250314 093100 37699240 18080 18170 18170 18080 192
572 20250314 093000 34226530 18170 18100 18170 18090 105
573 20250314 092900 32326170 18170 18170 18170 18170 15
574 20250314 092800 32053620 18170 18170 18170 18170 15
575 20250314 092700 31781070 18170 18170 18170 18170 2
576 20250314 092600 31744730 18100 18100 18100 18100 0
577 20250314 092500 31744730 18100 18100 18100 18100 0
578 20250314 092400 31744730 18100 18100 18100 18100 0
579 20250314 092300 31744730 18100 18100 18100 18100 0
580 20250314 092200 31744730 18100 18100 18100 18100 0
581 20250314 092100 31744730 18100 18100 18100 18100 0
582 20250314 092000 31744730 18100 18160 18160 18100 2
583 20250314 091900 31708470 18160 18150 18160 18150 151
584 20250314 091800 28967630 18080 18080 18080 18080 0
585 20250314 091700 28967630 18080 18080 18080 18080 27
586 20250314 091600 28479470 18070 18070 18070 18070 0
587 20250314 091500 28479470 18070 18180 18180 18070 115
588 20250314 091400 26394810 18190 18190 18220 18190 726
589 20250314 091300 13185630 18190 18110 18190 18110 226
590 20250314 091200 9076260 18070 18070 18070 18070 10
591 20250314 091100 8895560 18070 18070 18070 18070 1
592 20250314 091000 8877490 18070 18070 18070 18070 0
593 20250314 090900 8877490 18070 18070 18070 18070 0
594 20250314 090800 8877490 18070 18070 18070 18070 0
595 20250314 090700 8877490 18070 18070 18070 18070 0
596 20250314 090600 8877490 18070 18070 18070 18070 0
597 20250314 090500 8877490 18070 18000 18070 18000 52
598 20250314 090400 7938350 18000 18000 18000 18000 0
599 20250314 090300 7938350 18000 18000 18000 18000 16
600 20250314 090200 7650350 18000 18000 18000 18000 283
601 20250314 090100 2556350 18000 18000 18000 18000 35
602 20250314 090000 1926350 18000 18000 18000 18000 102

1
013890/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,52974,22254576,958829400,402807825600,0.24
20250311,52880,22254576,946552000,398356910400,0.24
20250310,53004,22254576,943471200,396131452800,0.24
20250307,53080,22254576,958094000,401695096800,0.24
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 52974 22254576 958829400 402807825600 0.24
3 20250311 52880 22254576 946552000 398356910400 0.24
4 20250310 53004 22254576 943471200 396131452800 0.24
5 20250307 53080 22254576 958094000 401695096800 0.24