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

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

578
002020/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,183600,2522829965,18600,18600,18600,18600,1543
20250307,183500,2522829965,18600,18600,18600,18600,0
20250307,183400,2522829965,18600,18600,18600,18600,0
20250307,183300,2522829965,18600,18600,18600,18600,0
20250307,183200,2522829965,18600,18600,18600,18600,0
20250307,183100,2522829965,18600,18600,18600,18600,0
20250307,183000,2522829965,18600,18600,18600,18600,0
20250307,182900,2522829965,18600,18600,18600,18600,0
20250307,182800,2522829965,18600,18600,18600,18600,0
20250307,182700,2522829965,18600,18600,18600,18600,0
20250307,182600,2522829965,18600,18600,18600,18600,0
20250307,182500,2522829965,18600,18600,18600,18600,0
20250307,182400,2522829965,18600,18600,18600,18600,0
20250307,182300,2522829965,18600,18600,18600,18600,0
20250307,182200,2522829965,18600,18600,18600,18600,0
20250307,182100,2522829965,18600,18600,18600,18600,0
20250307,182000,2522829965,18600,18600,18600,18600,0
20250307,181900,2522829965,18600,18600,18600,18600,0
20250307,181800,2522829965,18600,18600,18600,18600,0
20250307,181700,2522829965,18600,18600,18600,18600,0
20250307,181600,2522829965,18600,18600,18600,18600,0
20250307,181500,2522829965,18600,18600,18600,18600,0
20250307,181400,2522829965,18600,18600,18600,18600,0
20250307,181300,2522829965,18600,18600,18600,18600,0
20250307,181200,2522829965,18600,18600,18600,18600,0
20250307,181100,2522829965,18600,18600,18600,18600,0
20250307,181000,2522829965,18600,18600,18600,18600,0
20250307,180900,2522829965,18600,18600,18600,18600,0
20250307,180800,2522829965,18600,18600,18600,18600,0
20250307,180700,2522829965,18600,18600,18600,18600,0
20250307,180600,2522829965,18600,18600,18600,18600,1543
20250307,180500,2522829965,18600,18600,18600,18600,0
20250307,180400,2522829965,18600,18600,18600,18600,0
20250307,180300,2522829965,18600,18600,18600,18600,0
20250307,180200,2522829965,18600,18600,18600,18600,0
20250307,180100,2522829965,18600,18600,18600,18600,0
20250307,180000,2522829965,18600,18600,18600,18600,0
20250307,175900,2522829965,18600,18600,18600,18600,0
20250307,175800,2522829965,18600,18600,18600,18600,0
20250307,175700,2522829965,18600,18600,18600,18600,0
20250307,175600,2522829965,18600,18600,18600,18600,0
20250307,175500,2522829965,18600,18600,18600,18600,0
20250307,175400,2522829965,18600,18600,18600,18600,0
20250307,175300,2522829965,18600,18600,18600,18600,0
20250307,175200,2522829965,18600,18600,18600,18600,0
20250307,175100,2522829965,18600,18600,18600,18600,0
20250307,175000,2522829965,18600,18600,18600,18600,0
20250307,174900,2522829965,18600,18600,18600,18600,0
20250307,174800,2522829965,18600,18600,18600,18600,0
20250307,174700,2522829965,18600,18600,18600,18600,0
20250307,174600,2522829965,18600,18600,18600,18600,0
20250307,174500,2522829965,18600,18600,18600,18600,0
20250307,174400,2522829965,18600,18600,18600,18600,0
20250307,174300,2522829965,18600,18600,18600,18600,0
20250307,174200,2522829965,18600,18600,18600,18600,0
20250307,174100,2522829965,18600,18600,18600,18600,0
20250307,174000,2522829965,18600,18600,18600,18600,0
20250307,173900,2522829965,18600,18600,18600,18600,0
20250307,173800,2522829965,18600,18600,18600,18600,0
20250307,173700,2522829965,18600,18600,18600,18600,0
20250307,173600,2522829965,18600,18600,18600,18600,1543
20250307,173500,2522829965,18600,18600,18600,18600,0
20250307,173400,2522829965,18600,18600,18600,18600,0
20250307,173300,2522829965,18600,18600,18600,18600,0
20250307,173200,2522829965,18600,18600,18600,18600,0
20250307,173100,2522829965,18600,18600,18600,18600,0
20250307,173000,2522829965,18600,18600,18600,18600,0
20250307,172900,2522829965,18600,18600,18600,18600,0
20250307,172800,2522829965,18600,18600,18600,18600,0
20250307,172700,2522829965,18600,18600,18600,18600,0
20250307,172600,2522829965,18600,18600,18600,18600,0
20250307,172500,2522829965,18600,18600,18600,18600,0
20250307,172400,2522829965,18600,18600,18600,18600,0
20250307,172300,2522829965,18600,18600,18600,18600,0
20250307,172200,2522829965,18600,18600,18600,18600,0
20250307,172100,2522829965,18600,18600,18600,18600,0
20250307,172000,2522829965,18600,18600,18600,18600,0
20250307,171900,2522829965,18600,18600,18600,18600,0
20250307,171800,2522829965,18600,18600,18600,18600,0
20250307,171700,2522829965,18600,18600,18600,18600,0
20250307,171600,2522829965,18600,18600,18600,18600,0
20250307,171500,2522829965,18600,18600,18600,18600,0
20250307,171400,2522829965,18600,18600,18600,18600,0
20250307,171300,2522829965,18600,18600,18600,18600,0
20250307,171200,2522829965,18600,18600,18600,18600,0
20250307,171100,2522829965,18600,18600,18600,18600,0
20250307,171000,2522829965,18600,18600,18600,18600,0
20250307,170900,2522829965,18600,18600,18600,18600,0
20250307,170800,2522829965,18600,18600,18600,18600,0
20250307,170700,2522829965,18600,18600,18600,18600,0
20250307,170600,2522829965,18600,18600,18600,18600,1543
20250307,170500,2522829965,18600,18600,18600,18600,0
20250307,170400,2522829965,18600,18600,18600,18600,0
20250307,170300,2522829965,18600,18600,18600,18600,0
20250307,170200,2522829965,18600,18600,18600,18600,0
20250307,170100,2522829965,18600,18600,18600,18600,0
20250307,170000,2522829965,18600,18600,18600,18600,0
20250307,165900,2522829965,18600,18600,18600,18600,0
20250307,165800,2522829965,18600,18600,18600,18600,0
20250307,165700,2522829965,18600,18600,18600,18600,0
20250307,165600,2522829965,18600,18600,18600,18600,0
20250307,165500,2522829965,18600,18600,18600,18600,0
20250307,165400,2522829965,18600,18600,18600,18600,0
20250307,165300,2522829965,18600,18600,18600,18600,0
20250307,165200,2522829965,18600,18600,18600,18600,0
20250307,165100,2522829965,18600,18600,18600,18600,0
20250307,165000,2522829965,18600,18600,18600,18600,0
20250307,164900,2522829965,18600,18600,18600,18600,0
20250307,164800,2522829965,18600,18600,18600,18600,0
20250307,164700,2522829965,18600,18600,18600,18600,0
20250307,164600,2522829965,18600,18600,18600,18600,0
20250307,164500,2522829965,18600,18600,18600,18600,0
20250307,164400,2522829965,18600,18600,18600,18600,0
20250307,164300,2522829965,18600,18600,18600,18600,0
20250307,164200,2522829965,18600,18600,18600,18600,0
20250307,164100,2522829965,18600,18600,18600,18600,0
20250307,164000,2522829965,18600,18600,18600,18600,0
20250307,163900,2522829965,18600,18600,18600,18600,0
20250307,163800,2522829965,18600,18600,18600,18600,0
20250307,163700,2522829965,18600,18600,18600,18600,0
20250307,163600,2522829965,18600,18600,18600,18600,1543
20250307,163500,2522829965,18600,18600,18600,18600,0
20250307,163400,2522829965,18600,18600,18600,18600,0
20250307,163300,2522829965,18600,18600,18600,18600,0
20250307,163200,2522829965,18600,18600,18600,18600,0
20250307,163100,2522829965,18600,18600,18600,18600,0
20250307,163000,2522829965,18600,18600,18600,18600,0
20250307,162900,2522829965,18600,18600,18600,18600,0
20250307,162800,2522829965,18600,18600,18600,18600,0
20250307,162700,2522829965,18600,18600,18600,18600,0
20250307,162600,2522829965,18600,18600,18600,18600,0
20250307,162500,2522829965,18600,18600,18600,18600,0
20250307,162400,2522829965,18600,18600,18600,18600,0
20250307,162300,2522829965,18600,18600,18600,18600,0
20250307,162200,2522829965,18600,18600,18600,18600,0
20250307,162100,2522829965,18600,18600,18600,18600,0
20250307,162000,2522829965,18600,18600,18600,18600,0
20250307,161900,2522829965,18600,18600,18600,18600,0
20250307,161800,2522829965,18600,18600,18600,18600,0
20250307,161700,2522829965,18600,18600,18600,18600,0
20250307,161600,2522829965,18600,18600,18600,18600,0
20250307,161500,2522829965,18600,18600,18600,18600,0
20250307,161400,2522829965,18600,18600,18600,18600,0
20250307,161300,2522829965,18600,18600,18600,18600,0
20250307,161200,2522829965,18600,18600,18600,18600,0
20250307,161100,2522829965,18600,18600,18600,18600,0
20250307,161000,2522829965,18600,18600,18600,18600,0
20250307,160900,2522829965,18600,18600,18600,18600,0
20250307,160800,2522829965,18600,18600,18600,18600,0
20250307,160700,2522829965,18600,18600,18600,18600,0
20250307,160600,2522829965,18600,18600,18600,18600,1543
20250307,160500,2522829965,18600,18600,18600,18600,0
20250307,160400,2522829965,18600,18600,18600,18600,0
20250307,160300,2522829965,18600,18600,18600,18600,0
20250307,160200,2522829965,18600,18600,18600,18600,0
20250307,160100,2522829965,18600,18600,18600,18600,0
20250307,160000,2522829965,18600,18600,18600,18600,0
20250307,155900,2522829965,18600,18600,18600,18600,0
20250307,155800,2522829965,18600,18600,18600,18600,0
20250307,155700,2522829965,18600,18600,18600,18600,0
20250307,155600,2522829965,18600,18600,18600,18600,0
20250307,155500,2522829965,18600,18600,18600,18600,0
20250307,155400,2522829965,18600,18600,18600,18600,0
20250307,155300,2522829965,18600,18600,18600,18600,0
20250307,155200,2522829965,18600,18600,18600,18600,0
20250307,155100,2522829965,18600,18600,18600,18600,0
20250307,155000,2522829965,18600,18600,18600,18600,0
20250307,154900,2522829965,18600,18600,18600,18600,0
20250307,154800,2522829965,18600,18600,18600,18600,0
20250307,154700,2522829965,18600,18600,18600,18600,0
20250307,154600,2522829965,18600,18600,18600,18600,0
20250307,154500,2522829965,18600,18600,18600,18600,0
20250307,154400,2522829965,18600,18600,18600,18600,0
20250307,154300,2522829965,18600,18600,18600,18600,0
20250307,154200,2522829965,18600,18600,18600,18600,0
20250307,154100,2522829965,18600,18600,18600,18600,0
20250307,154000,2522829965,18600,18600,18600,18600,0
20250307,153900,2522829965,18600,18600,18600,18600,0
20250307,153800,2522829965,18600,18600,18600,18600,0
20250307,153700,2522829965,18600,18600,18600,18600,0
20250307,153600,2522829965,18600,18600,18600,18600,1543
20250307,153500,2522829965,18600,18600,18600,18600,0
20250307,153400,2522829965,18600,18600,18600,18600,0
20250307,153300,2522829965,18600,18600,18600,18600,0
20250307,153200,2522829965,18600,18600,18600,18600,0
20250307,153100,2522829965,18600,18600,18600,18600,0
20250307,153000,2522829965,18600,18600,18600,18600,1543
20250307,152900,2494130165,18580,18580,18580,18580,0
20250307,152800,2494130165,18580,18580,18580,18580,0
20250307,152700,2494130165,18580,18580,18580,18580,0
20250307,152600,2494130165,18580,18580,18580,18580,0
20250307,152500,2494130165,18580,18580,18580,18580,0
20250307,152400,2494130165,18580,18580,18580,18580,0
20250307,152300,2494130165,18580,18580,18580,18580,0
20250307,152200,2494130165,18580,18580,18580,18580,0
20250307,152100,2494130165,18580,18580,18580,18580,0
20250307,152000,2494130165,18580,18580,18580,18580,0
20250307,151900,2494130165,18580,18580,18580,18580,301
20250307,151800,2488537585,18570,18510,18570,18510,1864
20250307,151700,2453945545,18500,18490,18500,18490,28
20250307,151600,2453427725,18490,18490,18490,18490,119
20250307,151500,2451227415,18450,18450,18450,18450,0
20250307,151400,2451227415,18450,18450,18450,18450,0
20250307,151300,2451227415,18450,18450,18450,18450,0
20250307,151200,2451227415,18450,18450,18450,18450,1
20250307,151100,2451208965,18490,18460,18490,18450,72
20250307,151000,2449879655,18450,18450,18450,18450,0
20250307,150900,2449879655,18450,18450,18450,18450,0
20250307,150800,2449879655,18450,18450,18450,18450,0
20250307,150700,2449879655,18450,18450,18450,18450,0
20250307,150600,2449879655,18450,18450,18450,18450,200
20250307,150500,2446189655,18420,18420,18420,18420,401
20250307,150400,2438803235,18430,18430,18430,18430,101
20250307,150300,2436941805,18430,18430,18430,18430,126
20250307,150200,2434619625,18450,18470,18470,18420,489
20250307,150100,2425598695,18480,18480,18480,18480,0
20250307,150000,2425598695,18480,18490,18490,18480,105
20250307,145900,2423657295,18490,18490,18490,18490,5
20250307,145800,2423564845,18510,18510,18510,18510,22
20250307,145700,2423157625,18500,18500,18500,18500,350
20250307,145600,2416682625,18500,18500,18500,18500,1
20250307,145500,2416664125,18500,18500,18500,18500,22
20250307,145400,2416257125,18500,18500,18500,18500,300
20250307,145300,2410707125,18500,18500,18500,18500,0
20250307,145200,2410707125,18500,18500,18500,18500,22
20250307,145100,2410300125,18490,18490,18490,18490,0
20250307,145000,2410300125,18490,18500,18530,18490,137
20250307,144900,2407766355,18500,18500,18500,18500,10
20250307,144800,2407581355,18500,18500,18500,18500,25
20250307,144700,2407118855,18460,18430,18460,18430,249
20250307,144600,2402529135,18420,18450,18450,18420,447
20250307,144500,2394292105,18455,18460,18460,18455,130
20250307,144400,2391892415,18470,18470,18470,18470,25
20250307,144300,2391430665,18470,18470,18470,18470,3
20250307,144200,2391375255,18470,18450,18470,18450,27
20250307,144100,2390876665,18480,18480,18480,18480,0
20250307,144000,2390876665,18480,18480,18480,18480,23
20250307,143900,2390451625,18450,18450,18450,18450,4
20250307,143800,2390377825,18440,18460,18460,18440,771
20250307,143700,2376151205,18490,18480,18490,18480,22
20250307,143600,2375744465,18490,18490,18490,18490,0
20250307,143500,2375744465,18490,18480,18490,18480,25
20250307,143400,2375282425,18470,18470,18470,18470,112
20250307,143300,2373213785,18475,18490,18495,18475,65
20250307,143200,2372012215,18490,18450,18490,18450,122
20250307,143100,2369760435,18490,18490,18490,18490,0
20250307,143000,2369760435,18490,18450,18490,18450,26
20250307,142900,2369279935,18440,18410,18440,18410,61
20250307,142800,2368156805,18420,18420,18420,18420,500
20250307,142700,2358946805,18440,18430,18440,18430,22
20250307,142600,2358541135,18410,18420,18420,18410,20
20250307,142500,2358172905,18430,18430,18430,18430,22
20250307,142400,2357767445,18430,18430,18430,18430,0
20250307,142300,2357767445,18430,18400,18430,18400,297
20250307,142200,2352301575,18410,18410,18410,18410,225
20250307,142100,2348159325,18430,18430,18430,18430,0
20250307,142000,2348159325,18430,18430,18430,18430,40
20250307,141900,2347422125,18400,18420,18420,18400,650
20250307,141800,2335459735,18420,18420,18420,18420,10
20250307,141700,2335275535,18430,18440,18440,18430,99
20250307,141600,2333450565,18430,18430,18430,18430,0
20250307,141500,2333450565,18430,18440,18440,18430,53
20250307,141400,2332473545,18440,18440,18440,18440,0
20250307,141300,2332473545,18440,18440,18440,18440,23
20250307,141200,2332049425,18450,18450,18450,18450,0
20250307,141100,2332049425,18450,18450,18450,18450,0
20250307,141000,2332049425,18450,18450,18450,18450,22
20250307,140900,2331643525,18460,18460,18460,18460,207
20250307,140800,2327822305,18450,18430,18450,18410,533
20250307,140700,2318005895,18420,18420,18420,18420,33
20250307,140600,2317398035,18420,18420,18420,18420,223
20250307,140500,2313290375,18420,18410,18420,18410,123
20250307,140400,2311025715,18410,18410,18410,18410,129
20250307,140300,2308650825,18420,18460,18460,18420,1003
20250307,140200,2290158005,18460,18460,18460,18440,744
20250307,140100,2276431355,18470,18490,18490,18470,411
20250307,140000,2268839185,18500,18500,18500,18490,307
20250307,135900,2263162575,18500,18500,18500,18500,0
20250307,135800,2263162575,18500,18500,18500,18500,35
20250307,135700,2262515075,18500,18490,18500,18490,152
20250307,135600,2259704575,18500,18500,18500,18500,1
20250307,135500,2259686075,18500,18510,18510,18500,488
20250307,135400,2250658065,18510,18500,18510,18500,609
20250307,135300,2239391545,18490,18470,18490,18470,234
20250307,135200,2235067915,18470,18470,18470,18470,1
20250307,135100,2235049445,18470,18470,18470,18470,0
20250307,135000,2235049445,18470,18465,18470,18460,125
20250307,134900,2232741690,18470,18450,18470,18450,52
20250307,134800,2231782250,18470,18470,18470,18470,24
20250307,134700,2231338970,18460,18460,18460,18460,4
20250307,134600,2231265130,18470,18480,18480,18450,212
20250307,134500,2227350880,18490,18490,18490,18490,25
20250307,134400,2226888630,18490,18490,18490,18490,2
20250307,134300,2226851650,18490,18490,18490,18490,23
20250307,134200,2226426380,18490,18490,18490,18480,19
20250307,134100,2226075175,18490,18480,18490,18480,3
20250307,134000,2226019715,18490,18490,18490,18490,30
20250307,133900,2225465015,18490,18490,18490,18490,1
20250307,133800,2225446525,18490,18490,18490,18490,23
20250307,133700,2225021255,18490,18480,18490,18480,102
20250307,133600,2223136275,18490,18490,18490,18490,54
20250307,133500,2222137815,18490,18500,18500,18490,24
20250307,133400,2221694045,18470,18505,18505,18470,203
20250307,133300,2217943215,18510,18510,18510,18510,128
20250307,133200,2215573935,18520,18520,18520,18520,2
20250307,133100,2215536895,18520,18520,18520,18520,203
20250307,133000,2211777335,18520,18520,18560,18520,847
20250307,132900,2196077985,18520,18505,18520,18505,22
20250307,132800,2195670845,18520,18490,18520,18490,235
20250307,132700,2191325065,18485,18490,18490,18485,62
20250307,132600,2190178985,18485,18485,18485,18485,2
20250307,132500,2190142015,18490,18490,18490,18490,24
20250307,132400,2189698255,18490,18490,18490,18490,2
20250307,132300,2189661275,18490,18490,18490,18490,68
20250307,132200,2188403955,18480,18480,18490,18480,99
20250307,132100,2186574355,18490,18490,18490,18490,12
20250307,132000,2186352475,18490,18490,18490,18490,25
20250307,131900,2185890225,18490,18490,18490,18490,148
20250307,131800,2183153705,18480,18490,18490,18480,26
20250307,131700,2182672985,18480,18480,18480,18480,0
20250307,131600,2182672985,18480,18480,18490,18480,111
20250307,131500,2180621685,18480,18480,18480,18480,25
20250307,131400,2180159685,18460,18480,18480,18460,1463
20250307,131300,2153152665,18460,18480,18480,18460,139
20250307,131200,2150586265,18480,18470,18480,18460,318
20250307,131100,2144712225,18480,18490,18490,18480,5
20250307,131000,2144619795,18500,18510,18530,18450,594
20250307,130900,2133633545,18550,18550,18550,18550,0
20250307,130800,2133633545,18550,18530,18560,18520,763
20250307,130700,2119495745,18510,18560,18560,18510,304
20250307,130600,2113860975,18560,18530,18560,18530,333
20250307,130500,2107690425,18570,18550,18570,18540,291
20250307,130400,2102294195,18580,18580,18580,18580,526
20250307,130300,2092521115,18580,18550,18580,18550,26
20250307,130200,2092038755,18550,18540,18550,18540,254
20250307,130100,2087329545,18510,18510,18510,18510,192
20250307,130000,2083775625,18510,18500,18510,18500,160
20250307,125900,2080815375,18500,18500,18540,18490,1168
20250307,125800,2059214375,18500,18490,18520,18490,483
20250307,125700,2050274925,18460,18460,18480,18460,544
20250307,125600,2040224225,18460,18460,18460,18460,23
20250307,125500,2039799645,18460,18460,18460,18460,2
20250307,125400,2039762725,18460,18480,18480,18460,4
20250307,125300,2039688845,18450,18460,18470,18450,169
20250307,125200,2036568825,18460,18460,18460,18460,0
20250307,125100,2036568825,18460,18460,18460,18450,26
20250307,125000,2036088875,18460,18470,18470,18450,72
20250307,124900,2034759385,18460,18450,18460,18450,948
20250307,124800,2017267985,18450,18450,18450,18450,23
20250307,124700,2016843635,18450,18450,18450,18450,1
20250307,124600,2016825185,18450,18450,18450,18450,25
20250307,124500,2016363935,18450,18450,18450,18450,2
20250307,124400,2016327035,18450,18450,18450,18450,10
20250307,124300,2016142535,18450,18460,18460,18450,25
20250307,124200,2015681055,18460,18440,18470,18440,329
20250307,124100,2009613695,18480,18490,18490,18480,25
20250307,124000,2009151465,18500,18500,18500,18500,2
20250307,123900,2009114465,18500,18480,18500,18470,10
20250307,123800,2008929645,18520,18420,18520,18420,38
20250307,123700,2008227285,18500,18550,18550,18500,260
20250307,123600,2003414825,18520,18520,18520,18520,126
20250307,123500,2001081305,18500,18450,18500,18450,513
20250307,123400,1991599855,18450,18410,18450,18410,535
20250307,123300,1981748725,18400,18420,18420,18400,305
20250307,123200,1976135885,18420,18430,18430,18420,5
20250307,123100,1976043765,18420,18420,18430,18420,26
20250307,123000,1975564615,18420,18450,18450,18420,308
20250307,122900,1969888575,18450,18470,18470,18450,353
20250307,122800,1963375425,18450,18450,18450,18450,251
20250307,122700,1958744475,18430,18470,18470,18430,436
20250307,122600,1950708205,18440,18490,18490,18440,1481
20250307,122500,1923377805,18500,18530,18530,18500,462
20250307,122400,1914830055,18520,18560,18580,18520,1658
20250307,122300,1884103955,18580,18560,18580,18560,24
20250307,122200,1883658055,18580,18570,18580,18560,65
20250307,122100,1882451585,18580,18580,18580,18580,24
20250307,122000,1882005665,18570,18580,18580,18570,31
20250307,121900,1881429975,18570,18570,18570,18570,13
20250307,121800,1881188565,18570,18570,18570,18570,23
20250307,121700,1880761455,18540,18550,18570,18540,754
20250307,121600,1866772805,18550,18540,18550,18540,31
20250307,121500,1866197765,18540,18550,18550,18540,58
20250307,121400,1865122140,18550,18540,18550,18540,103
20250307,121300,1863212305,18550,18570,18570,18550,336
20250307,121200,1856978915,18570,18600,18600,18570,56
20250307,121100,1855938085,18600,18620,18620,18600,2136
20250307,121000,1816206085,18610,18620,18620,18610,40
20250307,120900,1815461295,18620,18620,18620,18620,103
20250307,120800,1813543435,18640,18640,18640,18640,24
20250307,120700,1813096075,18620,18640,18640,18620,4
20250307,120600,1813021535,18620,18640,18640,18620,24
20250307,120500,1812574195,18640,18640,18640,18640,54
20250307,120400,1811567635,18650,18690,18690,18650,725
20250307,120300,1798042155,18690,18680,18690,18680,121
20250307,120200,1795781625,18680,18680,18680,18680,4
20250307,120100,1795706905,18700,18700,18700,18700,25
20250307,120000,1795239405,18700,18700,18700,18670,75
20250307,115900,1793838435,18700,18700,18700,18700,2
20250307,115800,1793801035,18700,18690,18700,18690,25
20250307,115700,1793333705,18680,18690,18690,18670,130
20250307,115600,1790904935,18690,18690,18690,18690,25
20250307,115500,1790437685,18690,18680,18690,18680,12
20250307,115400,1790213415,18670,18670,18670,18670,50
20250307,115300,1789279915,18670,18650,18670,18650,65
20250307,115200,1788066975,18650,18660,18660,18650,14
20250307,115100,1787805835,18660,18670,18670,18660,54
20250307,115000,1786797955,18670,18670,18670,18670,7
20250307,114900,1786667265,18660,18660,18660,18660,3
20250307,114800,1786611285,18670,18680,18680,18670,59
20250307,114700,1785509435,18680,18680,18680,18680,6
20250307,114600,1785397355,18680,18680,18680,18680,25
20250307,114500,1784930355,18650,18650,18650,18650,3
20250307,114400,1784874405,18710,18720,18720,18680,387
20250307,114300,1777639065,18720,18720,18720,18720,1
20250307,114200,1777620345,18720,18720,18720,18720,3
20250307,114100,1777564185,18720,18710,18720,18710,31
20250307,114000,1776983935,18720,18720,18720,18720,2
20250307,113900,1776946495,18720,18720,18720,18720,25
20250307,113800,1776478495,18710,18730,18730,18710,2
20250307,113700,1776441055,18730,18730,18730,18730,17
20250307,113600,1776122645,18730,18730,18730,18730,23
20250307,113500,1775691855,18730,18730,18730,18730,3
20250307,113400,1775635665,18730,18730,18730,18730,24
20250307,113300,1775186145,18730,18730,18730,18730,2
20250307,113200,1775148685,18730,18730,18730,18730,0
20250307,113100,1775148685,18730,18730,18730,18730,25
20250307,113000,1774680435,18730,18700,18730,18700,31
20250307,112900,1774100705,18700,18680,18700,18680,55
20250307,112800,1773073265,18670,18670,18670,18670,115
20250307,112700,1770926215,18670,18650,18670,18650,94
20250307,112600,1769171255,18670,18650,18670,18650,35
20250307,112500,1768518005,18630,18620,18630,18600,407
20250307,112400,1760936755,18600,18650,18650,18600,901
20250307,112300,1744152035,18650,18655,18655,18650,7
20250307,112200,1744021460,18680,18640,18680,18640,22
20250307,112100,1743610900,18600,18680,18680,18600,2204
20250307,112000,1702593460,18640,18640,18640,18640,19
20250307,111900,1702239300,18680,18670,18680,18640,199
20250307,111800,1698527110,18690,18700,18700,18680,80
20250307,111700,1697032470,18700,18730,18730,18700,101
20250307,111600,1695143740,18730,18700,18730,18700,96
20250307,111500,1693347850,18710,18680,18710,18680,589
20250307,111400,1682334080,18690,18700,18700,18680,517
20250307,111300,1672669010,18700,18750,18750,18700,747
20250307,111200,1658685990,18760,18800,18800,18760,28
20250307,111100,1658160420,18760,18790,18800,18760,500
20250307,111000,1648764580,18810,18810,18810,18810,28
20250307,110900,1648237900,18820,18820,18820,18790,260
20250307,110800,1643345780,18790,18830,18830,18790,102
20250307,110700,1641429140,18790,18770,18790,18770,436
20250307,110600,1633239900,18770,18740,18780,18740,254
20250307,110500,1628478340,18780,18780,18780,18770,58
20250307,110400,1627389650,18750,18730,18780,18700,521
20250307,110300,1617625420,18730,18740,18750,18710,1124
20250307,110200,1596581360,18750,18850,18850,18740,2474
20250307,110100,1550144460,18850,18860,18860,18850,39
20250307,110000,1549409020,18880,18910,18910,18880,319
20250307,105900,1543381650,18920,18920,18920,18910,654
20250307,105800,1531014070,18920,18910,18920,18910,14
20250307,105700,1530749220,18900,18900,18900,18880,615
20250307,105600,1519130850,18910,18900,18910,18900,242
20250307,105500,1514556070,18900,18900,18920,18900,31
20250307,105400,1513969720,18890,18910,18920,18890,41
20250307,105300,1513194060,18920,18860,18930,18860,1810
20250307,105200,1478948150,18860,18800,18860,18800,158
20250307,105100,1475971490,18800,18830,18840,18800,352
20250307,105000,1469347600,18840,18910,18930,18840,2825
20250307,104900,1415988510,18900,18930,18930,18900,190
20250307,104800,1412393540,18920,18890,18920,18850,1988
20250307,104700,1374845530,18890,18920,18920,18850,2224
20250307,104600,1332851280,18920,18900,18920,18900,1514
20250307,104500,1304222390,18900,18880,18900,18880,557
20250307,104400,1293699770,18890,18860,18890,18850,804
20250307,104300,1278524860,18860,18850,18860,18840,327
20250307,104200,1272360790,18840,18840,18850,18840,451
20250307,104100,1263861720,18840,18830,18840,18830,88
20250307,104000,1262204320,18810,18810,18810,18790,363
20250307,103900,1255376600,18820,18810,18820,18810,157
20250307,103800,1252421910,18820,18830,18830,18820,329
20250307,103700,1246230120,18830,18820,18830,18820,239
20250307,103600,1241730740,18810,18790,18810,18790,140
20250307,103500,1239098200,18800,18800,18810,18790,220
20250307,103400,1234964090,18800,18750,18810,18750,1264
20250307,103300,1211210040,18770,18770,18770,18750,5
20250307,103200,1211116210,18770,18760,18770,18750,165
20250307,103100,1208019570,18780,18770,18780,18740,348
20250307,103000,1201489460,18770,18810,18810,18770,490
20250307,102900,1192279485,18830,18780,18830,18780,1936
20250307,102800,1155865355,18790,18750,18830,18750,3470
20250307,102700,1090644725,18740,18700,18760,18700,933
20250307,102600,1073158325,18700,18690,18700,18690,382
20250307,102500,1066014945,18700,18710,18710,18700,214
20250307,102400,1062012915,18720,18730,18730,18700,79
20250307,102300,1060534625,18700,18720,18730,18700,84
20250307,102200,1058961745,18730,18620,18730,18590,4830
20250307,102100,968701065,18620,18630,18630,18590,259
20250307,102000,963881665,18640,18620,18640,18610,114
20250307,101900,961758975,18620,18650,18650,18620,135
20250307,101800,959243595,18650,18630,18660,18630,36
20250307,101700,958572115,18640,18650,18650,18630,60
20250307,101600,957453825,18650,18660,18660,18650,151
20250307,101500,954637365,18660,18650,18660,18630,228
20250307,101400,950388795,18660,18660,18670,18660,1123
20250307,101300,929426565,18660,18630,18670,18630,1062
20250307,101200,909620345,18630,18610,18630,18610,330
20250307,101100,903478845,18610,18580,18610,18580,1616
20250307,101000,873418845,18570,18570,18570,18570,14
20250307,100900,873158865,18550,18450,18550,18450,3861
20250307,100800,801592775,18450,18450,18450,18450,17
20250307,100700,801279125,18450,18430,18450,18430,60
20250307,100600,800172175,18440,18390,18440,18390,766
20250307,100500,786078065,18390,18400,18400,18390,32
20250307,100400,785489565,18400,18380,18400,18380,91
20250307,100300,783816525,18380,18370,18380,18370,111
20250307,100200,781777225,18380,18380,18380,18380,112
20250307,100100,779718665,18370,18380,18380,18370,12
20250307,100000,779498205,18370,18370,18370,18370,1
20250307,095900,779479835,18380,18380,18380,18380,24
20250307,095800,779038715,18380,18380,18380,18380,2
20250307,095700,779001955,18380,18380,18380,18380,25
20250307,095600,778542455,18380,18380,18380,18380,1
20250307,095500,778524075,18380,18380,18380,18380,8
20250307,095400,778377035,18380,18380,18380,18380,25
20250307,095300,777917535,18380,18380,18380,18380,103
20250307,095200,776024395,18370,18360,18370,18360,176
20250307,095100,772791295,18360,18360,18370,18360,12
20250307,095000,772570915,18390,18360,18390,18320,1020
20250307,094900,753852265,18370,18370,18370,18360,32
20250307,094800,753264435,18370,18370,18380,18370,257
20250307,094700,748543055,18370,18380,18380,18370,29
20250307,094600,748010095,18380,18390,18390,18370,190
20250307,094500,744519755,18410,18450,18450,18390,1063
20250307,094400,724960745,18460,18460,18460,18460,26
20250307,094300,724480785,18460,18450,18460,18450,15
20250307,094200,724203895,18460,18460,18470,18460,25
20250307,094100,723742175,18460,18460,18460,18460,2
20250307,094000,723705255,18430,18420,18430,18420,222
20250307,093900,719615985,18420,18460,18460,18410,626
20250307,093800,708074585,18470,18460,18470,18460,685
20250307,093700,695429375,18460,18460,18470,18460,599
20250307,093600,684371605,18470,18460,18470,18460,23
20250307,093500,683946855,18500,18460,18530,18460,275
20250307,093400,678868245,18460,18460,18460,18450,11
20250307,093300,678665195,18520,18550,18550,18480,998
20250307,093200,660183915,18540,18535,18540,18535,110
20250307,093100,658144665,18535,18470,18535,18470,353
20250307,093000,651617880,18460,18430,18470,18430,263
20250307,092900,646762260,18440,18465,18470,18440,304
20250307,092800,641151140,18460,18460,18470,18460,419
20250307,092700,633416280,18420,18400,18460,18370,1433
20250307,092600,607018320,18400,18450,18450,18400,783
20250307,092500,592595640,18450,18570,18570,18450,2406
20250307,092400,548096510,18560,18620,18630,18560,2133
20250307,092300,508420590,18630,18640,18640,18620,115
20250307,092200,506278160,18640,18630,18650,18620,892
20250307,092100,489653620,18630,18630,18640,18620,1427
20250307,092000,463078140,18630,18660,18660,18620,1494
20250307,091900,435235770,18660,18600,18660,18590,1462
20250307,091800,407987710,18610,18570,18610,18570,310
20250307,091700,402224210,18570,18530,18570,18530,232
20250307,091600,397916840,18570,18490,18570,18490,208
20250307,091500,394065270,18480,18560,18560,18480,407
20250307,091400,386533410,18560,18530,18600,18500,1077
20250307,091300,366551300,18540,18540,18560,18500,1244
20250307,091200,343523690,18550,18580,18600,18530,2658
20250307,091100,294170950,18580,18490,18580,18490,2245
20250307,091000,252520390,18450,18420,18560,18390,3353
20250307,090900,190551440,18420,18330,18450,18300,2241
20250307,090800,149388440,18320,18300,18320,18300,284
20250307,090700,144191180,18310,18250,18310,18250,283
20250307,090600,139017670,18230,18300,18300,18230,151
20250307,090500,136258430,18300,18390,18390,18280,716
20250307,090400,123120850,18390,18190,18390,18190,2631
20250307,090300,74993400,18190,18090,18230,18090,3435
20250307,090200,12555550,18070,18080,18100,18070,158
20250307,090100,9698560,18050,18050,18050,18050,20
20250307,090000,9337560,18040,18030,18040,18030,418
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 183600 2522829965 18600 18600 18600 18600 1543
3 20250307 183500 2522829965 18600 18600 18600 18600 0
4 20250307 183400 2522829965 18600 18600 18600 18600 0
5 20250307 183300 2522829965 18600 18600 18600 18600 0
6 20250307 183200 2522829965 18600 18600 18600 18600 0
7 20250307 183100 2522829965 18600 18600 18600 18600 0
8 20250307 183000 2522829965 18600 18600 18600 18600 0
9 20250307 182900 2522829965 18600 18600 18600 18600 0
10 20250307 182800 2522829965 18600 18600 18600 18600 0
11 20250307 182700 2522829965 18600 18600 18600 18600 0
12 20250307 182600 2522829965 18600 18600 18600 18600 0
13 20250307 182500 2522829965 18600 18600 18600 18600 0
14 20250307 182400 2522829965 18600 18600 18600 18600 0
15 20250307 182300 2522829965 18600 18600 18600 18600 0
16 20250307 182200 2522829965 18600 18600 18600 18600 0
17 20250307 182100 2522829965 18600 18600 18600 18600 0
18 20250307 182000 2522829965 18600 18600 18600 18600 0
19 20250307 181900 2522829965 18600 18600 18600 18600 0
20 20250307 181800 2522829965 18600 18600 18600 18600 0
21 20250307 181700 2522829965 18600 18600 18600 18600 0
22 20250307 181600 2522829965 18600 18600 18600 18600 0
23 20250307 181500 2522829965 18600 18600 18600 18600 0
24 20250307 181400 2522829965 18600 18600 18600 18600 0
25 20250307 181300 2522829965 18600 18600 18600 18600 0
26 20250307 181200 2522829965 18600 18600 18600 18600 0
27 20250307 181100 2522829965 18600 18600 18600 18600 0
28 20250307 181000 2522829965 18600 18600 18600 18600 0
29 20250307 180900 2522829965 18600 18600 18600 18600 0
30 20250307 180800 2522829965 18600 18600 18600 18600 0
31 20250307 180700 2522829965 18600 18600 18600 18600 0
32 20250307 180600 2522829965 18600 18600 18600 18600 1543
33 20250307 180500 2522829965 18600 18600 18600 18600 0
34 20250307 180400 2522829965 18600 18600 18600 18600 0
35 20250307 180300 2522829965 18600 18600 18600 18600 0
36 20250307 180200 2522829965 18600 18600 18600 18600 0
37 20250307 180100 2522829965 18600 18600 18600 18600 0
38 20250307 180000 2522829965 18600 18600 18600 18600 0
39 20250307 175900 2522829965 18600 18600 18600 18600 0
40 20250307 175800 2522829965 18600 18600 18600 18600 0
41 20250307 175700 2522829965 18600 18600 18600 18600 0
42 20250307 175600 2522829965 18600 18600 18600 18600 0
43 20250307 175500 2522829965 18600 18600 18600 18600 0
44 20250307 175400 2522829965 18600 18600 18600 18600 0
45 20250307 175300 2522829965 18600 18600 18600 18600 0
46 20250307 175200 2522829965 18600 18600 18600 18600 0
47 20250307 175100 2522829965 18600 18600 18600 18600 0
48 20250307 175000 2522829965 18600 18600 18600 18600 0
49 20250307 174900 2522829965 18600 18600 18600 18600 0
50 20250307 174800 2522829965 18600 18600 18600 18600 0
51 20250307 174700 2522829965 18600 18600 18600 18600 0
52 20250307 174600 2522829965 18600 18600 18600 18600 0
53 20250307 174500 2522829965 18600 18600 18600 18600 0
54 20250307 174400 2522829965 18600 18600 18600 18600 0
55 20250307 174300 2522829965 18600 18600 18600 18600 0
56 20250307 174200 2522829965 18600 18600 18600 18600 0
57 20250307 174100 2522829965 18600 18600 18600 18600 0
58 20250307 174000 2522829965 18600 18600 18600 18600 0
59 20250307 173900 2522829965 18600 18600 18600 18600 0
60 20250307 173800 2522829965 18600 18600 18600 18600 0
61 20250307 173700 2522829965 18600 18600 18600 18600 0
62 20250307 173600 2522829965 18600 18600 18600 18600 1543
63 20250307 173500 2522829965 18600 18600 18600 18600 0
64 20250307 173400 2522829965 18600 18600 18600 18600 0
65 20250307 173300 2522829965 18600 18600 18600 18600 0
66 20250307 173200 2522829965 18600 18600 18600 18600 0
67 20250307 173100 2522829965 18600 18600 18600 18600 0
68 20250307 173000 2522829965 18600 18600 18600 18600 0
69 20250307 172900 2522829965 18600 18600 18600 18600 0
70 20250307 172800 2522829965 18600 18600 18600 18600 0
71 20250307 172700 2522829965 18600 18600 18600 18600 0
72 20250307 172600 2522829965 18600 18600 18600 18600 0
73 20250307 172500 2522829965 18600 18600 18600 18600 0
74 20250307 172400 2522829965 18600 18600 18600 18600 0
75 20250307 172300 2522829965 18600 18600 18600 18600 0
76 20250307 172200 2522829965 18600 18600 18600 18600 0
77 20250307 172100 2522829965 18600 18600 18600 18600 0
78 20250307 172000 2522829965 18600 18600 18600 18600 0
79 20250307 171900 2522829965 18600 18600 18600 18600 0
80 20250307 171800 2522829965 18600 18600 18600 18600 0
81 20250307 171700 2522829965 18600 18600 18600 18600 0
82 20250307 171600 2522829965 18600 18600 18600 18600 0
83 20250307 171500 2522829965 18600 18600 18600 18600 0
84 20250307 171400 2522829965 18600 18600 18600 18600 0
85 20250307 171300 2522829965 18600 18600 18600 18600 0
86 20250307 171200 2522829965 18600 18600 18600 18600 0
87 20250307 171100 2522829965 18600 18600 18600 18600 0
88 20250307 171000 2522829965 18600 18600 18600 18600 0
89 20250307 170900 2522829965 18600 18600 18600 18600 0
90 20250307 170800 2522829965 18600 18600 18600 18600 0
91 20250307 170700 2522829965 18600 18600 18600 18600 0
92 20250307 170600 2522829965 18600 18600 18600 18600 1543
93 20250307 170500 2522829965 18600 18600 18600 18600 0
94 20250307 170400 2522829965 18600 18600 18600 18600 0
95 20250307 170300 2522829965 18600 18600 18600 18600 0
96 20250307 170200 2522829965 18600 18600 18600 18600 0
97 20250307 170100 2522829965 18600 18600 18600 18600 0
98 20250307 170000 2522829965 18600 18600 18600 18600 0
99 20250307 165900 2522829965 18600 18600 18600 18600 0
100 20250307 165800 2522829965 18600 18600 18600 18600 0
101 20250307 165700 2522829965 18600 18600 18600 18600 0
102 20250307 165600 2522829965 18600 18600 18600 18600 0
103 20250307 165500 2522829965 18600 18600 18600 18600 0
104 20250307 165400 2522829965 18600 18600 18600 18600 0
105 20250307 165300 2522829965 18600 18600 18600 18600 0
106 20250307 165200 2522829965 18600 18600 18600 18600 0
107 20250307 165100 2522829965 18600 18600 18600 18600 0
108 20250307 165000 2522829965 18600 18600 18600 18600 0
109 20250307 164900 2522829965 18600 18600 18600 18600 0
110 20250307 164800 2522829965 18600 18600 18600 18600 0
111 20250307 164700 2522829965 18600 18600 18600 18600 0
112 20250307 164600 2522829965 18600 18600 18600 18600 0
113 20250307 164500 2522829965 18600 18600 18600 18600 0
114 20250307 164400 2522829965 18600 18600 18600 18600 0
115 20250307 164300 2522829965 18600 18600 18600 18600 0
116 20250307 164200 2522829965 18600 18600 18600 18600 0
117 20250307 164100 2522829965 18600 18600 18600 18600 0
118 20250307 164000 2522829965 18600 18600 18600 18600 0
119 20250307 163900 2522829965 18600 18600 18600 18600 0
120 20250307 163800 2522829965 18600 18600 18600 18600 0
121 20250307 163700 2522829965 18600 18600 18600 18600 0
122 20250307 163600 2522829965 18600 18600 18600 18600 1543
123 20250307 163500 2522829965 18600 18600 18600 18600 0
124 20250307 163400 2522829965 18600 18600 18600 18600 0
125 20250307 163300 2522829965 18600 18600 18600 18600 0
126 20250307 163200 2522829965 18600 18600 18600 18600 0
127 20250307 163100 2522829965 18600 18600 18600 18600 0
128 20250307 163000 2522829965 18600 18600 18600 18600 0
129 20250307 162900 2522829965 18600 18600 18600 18600 0
130 20250307 162800 2522829965 18600 18600 18600 18600 0
131 20250307 162700 2522829965 18600 18600 18600 18600 0
132 20250307 162600 2522829965 18600 18600 18600 18600 0
133 20250307 162500 2522829965 18600 18600 18600 18600 0
134 20250307 162400 2522829965 18600 18600 18600 18600 0
135 20250307 162300 2522829965 18600 18600 18600 18600 0
136 20250307 162200 2522829965 18600 18600 18600 18600 0
137 20250307 162100 2522829965 18600 18600 18600 18600 0
138 20250307 162000 2522829965 18600 18600 18600 18600 0
139 20250307 161900 2522829965 18600 18600 18600 18600 0
140 20250307 161800 2522829965 18600 18600 18600 18600 0
141 20250307 161700 2522829965 18600 18600 18600 18600 0
142 20250307 161600 2522829965 18600 18600 18600 18600 0
143 20250307 161500 2522829965 18600 18600 18600 18600 0
144 20250307 161400 2522829965 18600 18600 18600 18600 0
145 20250307 161300 2522829965 18600 18600 18600 18600 0
146 20250307 161200 2522829965 18600 18600 18600 18600 0
147 20250307 161100 2522829965 18600 18600 18600 18600 0
148 20250307 161000 2522829965 18600 18600 18600 18600 0
149 20250307 160900 2522829965 18600 18600 18600 18600 0
150 20250307 160800 2522829965 18600 18600 18600 18600 0
151 20250307 160700 2522829965 18600 18600 18600 18600 0
152 20250307 160600 2522829965 18600 18600 18600 18600 1543
153 20250307 160500 2522829965 18600 18600 18600 18600 0
154 20250307 160400 2522829965 18600 18600 18600 18600 0
155 20250307 160300 2522829965 18600 18600 18600 18600 0
156 20250307 160200 2522829965 18600 18600 18600 18600 0
157 20250307 160100 2522829965 18600 18600 18600 18600 0
158 20250307 160000 2522829965 18600 18600 18600 18600 0
159 20250307 155900 2522829965 18600 18600 18600 18600 0
160 20250307 155800 2522829965 18600 18600 18600 18600 0
161 20250307 155700 2522829965 18600 18600 18600 18600 0
162 20250307 155600 2522829965 18600 18600 18600 18600 0
163 20250307 155500 2522829965 18600 18600 18600 18600 0
164 20250307 155400 2522829965 18600 18600 18600 18600 0
165 20250307 155300 2522829965 18600 18600 18600 18600 0
166 20250307 155200 2522829965 18600 18600 18600 18600 0
167 20250307 155100 2522829965 18600 18600 18600 18600 0
168 20250307 155000 2522829965 18600 18600 18600 18600 0
169 20250307 154900 2522829965 18600 18600 18600 18600 0
170 20250307 154800 2522829965 18600 18600 18600 18600 0
171 20250307 154700 2522829965 18600 18600 18600 18600 0
172 20250307 154600 2522829965 18600 18600 18600 18600 0
173 20250307 154500 2522829965 18600 18600 18600 18600 0
174 20250307 154400 2522829965 18600 18600 18600 18600 0
175 20250307 154300 2522829965 18600 18600 18600 18600 0
176 20250307 154200 2522829965 18600 18600 18600 18600 0
177 20250307 154100 2522829965 18600 18600 18600 18600 0
178 20250307 154000 2522829965 18600 18600 18600 18600 0
179 20250307 153900 2522829965 18600 18600 18600 18600 0
180 20250307 153800 2522829965 18600 18600 18600 18600 0
181 20250307 153700 2522829965 18600 18600 18600 18600 0
182 20250307 153600 2522829965 18600 18600 18600 18600 1543
183 20250307 153500 2522829965 18600 18600 18600 18600 0
184 20250307 153400 2522829965 18600 18600 18600 18600 0
185 20250307 153300 2522829965 18600 18600 18600 18600 0
186 20250307 153200 2522829965 18600 18600 18600 18600 0
187 20250307 153100 2522829965 18600 18600 18600 18600 0
188 20250307 153000 2522829965 18600 18600 18600 18600 1543
189 20250307 152900 2494130165 18580 18580 18580 18580 0
190 20250307 152800 2494130165 18580 18580 18580 18580 0
191 20250307 152700 2494130165 18580 18580 18580 18580 0
192 20250307 152600 2494130165 18580 18580 18580 18580 0
193 20250307 152500 2494130165 18580 18580 18580 18580 0
194 20250307 152400 2494130165 18580 18580 18580 18580 0
195 20250307 152300 2494130165 18580 18580 18580 18580 0
196 20250307 152200 2494130165 18580 18580 18580 18580 0
197 20250307 152100 2494130165 18580 18580 18580 18580 0
198 20250307 152000 2494130165 18580 18580 18580 18580 0
199 20250307 151900 2494130165 18580 18580 18580 18580 301
200 20250307 151800 2488537585 18570 18510 18570 18510 1864
201 20250307 151700 2453945545 18500 18490 18500 18490 28
202 20250307 151600 2453427725 18490 18490 18490 18490 119
203 20250307 151500 2451227415 18450 18450 18450 18450 0
204 20250307 151400 2451227415 18450 18450 18450 18450 0
205 20250307 151300 2451227415 18450 18450 18450 18450 0
206 20250307 151200 2451227415 18450 18450 18450 18450 1
207 20250307 151100 2451208965 18490 18460 18490 18450 72
208 20250307 151000 2449879655 18450 18450 18450 18450 0
209 20250307 150900 2449879655 18450 18450 18450 18450 0
210 20250307 150800 2449879655 18450 18450 18450 18450 0
211 20250307 150700 2449879655 18450 18450 18450 18450 0
212 20250307 150600 2449879655 18450 18450 18450 18450 200
213 20250307 150500 2446189655 18420 18420 18420 18420 401
214 20250307 150400 2438803235 18430 18430 18430 18430 101
215 20250307 150300 2436941805 18430 18430 18430 18430 126
216 20250307 150200 2434619625 18450 18470 18470 18420 489
217 20250307 150100 2425598695 18480 18480 18480 18480 0
218 20250307 150000 2425598695 18480 18490 18490 18480 105
219 20250307 145900 2423657295 18490 18490 18490 18490 5
220 20250307 145800 2423564845 18510 18510 18510 18510 22
221 20250307 145700 2423157625 18500 18500 18500 18500 350
222 20250307 145600 2416682625 18500 18500 18500 18500 1
223 20250307 145500 2416664125 18500 18500 18500 18500 22
224 20250307 145400 2416257125 18500 18500 18500 18500 300
225 20250307 145300 2410707125 18500 18500 18500 18500 0
226 20250307 145200 2410707125 18500 18500 18500 18500 22
227 20250307 145100 2410300125 18490 18490 18490 18490 0
228 20250307 145000 2410300125 18490 18500 18530 18490 137
229 20250307 144900 2407766355 18500 18500 18500 18500 10
230 20250307 144800 2407581355 18500 18500 18500 18500 25
231 20250307 144700 2407118855 18460 18430 18460 18430 249
232 20250307 144600 2402529135 18420 18450 18450 18420 447
233 20250307 144500 2394292105 18455 18460 18460 18455 130
234 20250307 144400 2391892415 18470 18470 18470 18470 25
235 20250307 144300 2391430665 18470 18470 18470 18470 3
236 20250307 144200 2391375255 18470 18450 18470 18450 27
237 20250307 144100 2390876665 18480 18480 18480 18480 0
238 20250307 144000 2390876665 18480 18480 18480 18480 23
239 20250307 143900 2390451625 18450 18450 18450 18450 4
240 20250307 143800 2390377825 18440 18460 18460 18440 771
241 20250307 143700 2376151205 18490 18480 18490 18480 22
242 20250307 143600 2375744465 18490 18490 18490 18490 0
243 20250307 143500 2375744465 18490 18480 18490 18480 25
244 20250307 143400 2375282425 18470 18470 18470 18470 112
245 20250307 143300 2373213785 18475 18490 18495 18475 65
246 20250307 143200 2372012215 18490 18450 18490 18450 122
247 20250307 143100 2369760435 18490 18490 18490 18490 0
248 20250307 143000 2369760435 18490 18450 18490 18450 26
249 20250307 142900 2369279935 18440 18410 18440 18410 61
250 20250307 142800 2368156805 18420 18420 18420 18420 500
251 20250307 142700 2358946805 18440 18430 18440 18430 22
252 20250307 142600 2358541135 18410 18420 18420 18410 20
253 20250307 142500 2358172905 18430 18430 18430 18430 22
254 20250307 142400 2357767445 18430 18430 18430 18430 0
255 20250307 142300 2357767445 18430 18400 18430 18400 297
256 20250307 142200 2352301575 18410 18410 18410 18410 225
257 20250307 142100 2348159325 18430 18430 18430 18430 0
258 20250307 142000 2348159325 18430 18430 18430 18430 40
259 20250307 141900 2347422125 18400 18420 18420 18400 650
260 20250307 141800 2335459735 18420 18420 18420 18420 10
261 20250307 141700 2335275535 18430 18440 18440 18430 99
262 20250307 141600 2333450565 18430 18430 18430 18430 0
263 20250307 141500 2333450565 18430 18440 18440 18430 53
264 20250307 141400 2332473545 18440 18440 18440 18440 0
265 20250307 141300 2332473545 18440 18440 18440 18440 23
266 20250307 141200 2332049425 18450 18450 18450 18450 0
267 20250307 141100 2332049425 18450 18450 18450 18450 0
268 20250307 141000 2332049425 18450 18450 18450 18450 22
269 20250307 140900 2331643525 18460 18460 18460 18460 207
270 20250307 140800 2327822305 18450 18430 18450 18410 533
271 20250307 140700 2318005895 18420 18420 18420 18420 33
272 20250307 140600 2317398035 18420 18420 18420 18420 223
273 20250307 140500 2313290375 18420 18410 18420 18410 123
274 20250307 140400 2311025715 18410 18410 18410 18410 129
275 20250307 140300 2308650825 18420 18460 18460 18420 1003
276 20250307 140200 2290158005 18460 18460 18460 18440 744
277 20250307 140100 2276431355 18470 18490 18490 18470 411
278 20250307 140000 2268839185 18500 18500 18500 18490 307
279 20250307 135900 2263162575 18500 18500 18500 18500 0
280 20250307 135800 2263162575 18500 18500 18500 18500 35
281 20250307 135700 2262515075 18500 18490 18500 18490 152
282 20250307 135600 2259704575 18500 18500 18500 18500 1
283 20250307 135500 2259686075 18500 18510 18510 18500 488
284 20250307 135400 2250658065 18510 18500 18510 18500 609
285 20250307 135300 2239391545 18490 18470 18490 18470 234
286 20250307 135200 2235067915 18470 18470 18470 18470 1
287 20250307 135100 2235049445 18470 18470 18470 18470 0
288 20250307 135000 2235049445 18470 18465 18470 18460 125
289 20250307 134900 2232741690 18470 18450 18470 18450 52
290 20250307 134800 2231782250 18470 18470 18470 18470 24
291 20250307 134700 2231338970 18460 18460 18460 18460 4
292 20250307 134600 2231265130 18470 18480 18480 18450 212
293 20250307 134500 2227350880 18490 18490 18490 18490 25
294 20250307 134400 2226888630 18490 18490 18490 18490 2
295 20250307 134300 2226851650 18490 18490 18490 18490 23
296 20250307 134200 2226426380 18490 18490 18490 18480 19
297 20250307 134100 2226075175 18490 18480 18490 18480 3
298 20250307 134000 2226019715 18490 18490 18490 18490 30
299 20250307 133900 2225465015 18490 18490 18490 18490 1
300 20250307 133800 2225446525 18490 18490 18490 18490 23
301 20250307 133700 2225021255 18490 18480 18490 18480 102
302 20250307 133600 2223136275 18490 18490 18490 18490 54
303 20250307 133500 2222137815 18490 18500 18500 18490 24
304 20250307 133400 2221694045 18470 18505 18505 18470 203
305 20250307 133300 2217943215 18510 18510 18510 18510 128
306 20250307 133200 2215573935 18520 18520 18520 18520 2
307 20250307 133100 2215536895 18520 18520 18520 18520 203
308 20250307 133000 2211777335 18520 18520 18560 18520 847
309 20250307 132900 2196077985 18520 18505 18520 18505 22
310 20250307 132800 2195670845 18520 18490 18520 18490 235
311 20250307 132700 2191325065 18485 18490 18490 18485 62
312 20250307 132600 2190178985 18485 18485 18485 18485 2
313 20250307 132500 2190142015 18490 18490 18490 18490 24
314 20250307 132400 2189698255 18490 18490 18490 18490 2
315 20250307 132300 2189661275 18490 18490 18490 18490 68
316 20250307 132200 2188403955 18480 18480 18490 18480 99
317 20250307 132100 2186574355 18490 18490 18490 18490 12
318 20250307 132000 2186352475 18490 18490 18490 18490 25
319 20250307 131900 2185890225 18490 18490 18490 18490 148
320 20250307 131800 2183153705 18480 18490 18490 18480 26
321 20250307 131700 2182672985 18480 18480 18480 18480 0
322 20250307 131600 2182672985 18480 18480 18490 18480 111
323 20250307 131500 2180621685 18480 18480 18480 18480 25
324 20250307 131400 2180159685 18460 18480 18480 18460 1463
325 20250307 131300 2153152665 18460 18480 18480 18460 139
326 20250307 131200 2150586265 18480 18470 18480 18460 318
327 20250307 131100 2144712225 18480 18490 18490 18480 5
328 20250307 131000 2144619795 18500 18510 18530 18450 594
329 20250307 130900 2133633545 18550 18550 18550 18550 0
330 20250307 130800 2133633545 18550 18530 18560 18520 763
331 20250307 130700 2119495745 18510 18560 18560 18510 304
332 20250307 130600 2113860975 18560 18530 18560 18530 333
333 20250307 130500 2107690425 18570 18550 18570 18540 291
334 20250307 130400 2102294195 18580 18580 18580 18580 526
335 20250307 130300 2092521115 18580 18550 18580 18550 26
336 20250307 130200 2092038755 18550 18540 18550 18540 254
337 20250307 130100 2087329545 18510 18510 18510 18510 192
338 20250307 130000 2083775625 18510 18500 18510 18500 160
339 20250307 125900 2080815375 18500 18500 18540 18490 1168
340 20250307 125800 2059214375 18500 18490 18520 18490 483
341 20250307 125700 2050274925 18460 18460 18480 18460 544
342 20250307 125600 2040224225 18460 18460 18460 18460 23
343 20250307 125500 2039799645 18460 18460 18460 18460 2
344 20250307 125400 2039762725 18460 18480 18480 18460 4
345 20250307 125300 2039688845 18450 18460 18470 18450 169
346 20250307 125200 2036568825 18460 18460 18460 18460 0
347 20250307 125100 2036568825 18460 18460 18460 18450 26
348 20250307 125000 2036088875 18460 18470 18470 18450 72
349 20250307 124900 2034759385 18460 18450 18460 18450 948
350 20250307 124800 2017267985 18450 18450 18450 18450 23
351 20250307 124700 2016843635 18450 18450 18450 18450 1
352 20250307 124600 2016825185 18450 18450 18450 18450 25
353 20250307 124500 2016363935 18450 18450 18450 18450 2
354 20250307 124400 2016327035 18450 18450 18450 18450 10
355 20250307 124300 2016142535 18450 18460 18460 18450 25
356 20250307 124200 2015681055 18460 18440 18470 18440 329
357 20250307 124100 2009613695 18480 18490 18490 18480 25
358 20250307 124000 2009151465 18500 18500 18500 18500 2
359 20250307 123900 2009114465 18500 18480 18500 18470 10
360 20250307 123800 2008929645 18520 18420 18520 18420 38
361 20250307 123700 2008227285 18500 18550 18550 18500 260
362 20250307 123600 2003414825 18520 18520 18520 18520 126
363 20250307 123500 2001081305 18500 18450 18500 18450 513
364 20250307 123400 1991599855 18450 18410 18450 18410 535
365 20250307 123300 1981748725 18400 18420 18420 18400 305
366 20250307 123200 1976135885 18420 18430 18430 18420 5
367 20250307 123100 1976043765 18420 18420 18430 18420 26
368 20250307 123000 1975564615 18420 18450 18450 18420 308
369 20250307 122900 1969888575 18450 18470 18470 18450 353
370 20250307 122800 1963375425 18450 18450 18450 18450 251
371 20250307 122700 1958744475 18430 18470 18470 18430 436
372 20250307 122600 1950708205 18440 18490 18490 18440 1481
373 20250307 122500 1923377805 18500 18530 18530 18500 462
374 20250307 122400 1914830055 18520 18560 18580 18520 1658
375 20250307 122300 1884103955 18580 18560 18580 18560 24
376 20250307 122200 1883658055 18580 18570 18580 18560 65
377 20250307 122100 1882451585 18580 18580 18580 18580 24
378 20250307 122000 1882005665 18570 18580 18580 18570 31
379 20250307 121900 1881429975 18570 18570 18570 18570 13
380 20250307 121800 1881188565 18570 18570 18570 18570 23
381 20250307 121700 1880761455 18540 18550 18570 18540 754
382 20250307 121600 1866772805 18550 18540 18550 18540 31
383 20250307 121500 1866197765 18540 18550 18550 18540 58
384 20250307 121400 1865122140 18550 18540 18550 18540 103
385 20250307 121300 1863212305 18550 18570 18570 18550 336
386 20250307 121200 1856978915 18570 18600 18600 18570 56
387 20250307 121100 1855938085 18600 18620 18620 18600 2136
388 20250307 121000 1816206085 18610 18620 18620 18610 40
389 20250307 120900 1815461295 18620 18620 18620 18620 103
390 20250307 120800 1813543435 18640 18640 18640 18640 24
391 20250307 120700 1813096075 18620 18640 18640 18620 4
392 20250307 120600 1813021535 18620 18640 18640 18620 24
393 20250307 120500 1812574195 18640 18640 18640 18640 54
394 20250307 120400 1811567635 18650 18690 18690 18650 725
395 20250307 120300 1798042155 18690 18680 18690 18680 121
396 20250307 120200 1795781625 18680 18680 18680 18680 4
397 20250307 120100 1795706905 18700 18700 18700 18700 25
398 20250307 120000 1795239405 18700 18700 18700 18670 75
399 20250307 115900 1793838435 18700 18700 18700 18700 2
400 20250307 115800 1793801035 18700 18690 18700 18690 25
401 20250307 115700 1793333705 18680 18690 18690 18670 130
402 20250307 115600 1790904935 18690 18690 18690 18690 25
403 20250307 115500 1790437685 18690 18680 18690 18680 12
404 20250307 115400 1790213415 18670 18670 18670 18670 50
405 20250307 115300 1789279915 18670 18650 18670 18650 65
406 20250307 115200 1788066975 18650 18660 18660 18650 14
407 20250307 115100 1787805835 18660 18670 18670 18660 54
408 20250307 115000 1786797955 18670 18670 18670 18670 7
409 20250307 114900 1786667265 18660 18660 18660 18660 3
410 20250307 114800 1786611285 18670 18680 18680 18670 59
411 20250307 114700 1785509435 18680 18680 18680 18680 6
412 20250307 114600 1785397355 18680 18680 18680 18680 25
413 20250307 114500 1784930355 18650 18650 18650 18650 3
414 20250307 114400 1784874405 18710 18720 18720 18680 387
415 20250307 114300 1777639065 18720 18720 18720 18720 1
416 20250307 114200 1777620345 18720 18720 18720 18720 3
417 20250307 114100 1777564185 18720 18710 18720 18710 31
418 20250307 114000 1776983935 18720 18720 18720 18720 2
419 20250307 113900 1776946495 18720 18720 18720 18720 25
420 20250307 113800 1776478495 18710 18730 18730 18710 2
421 20250307 113700 1776441055 18730 18730 18730 18730 17
422 20250307 113600 1776122645 18730 18730 18730 18730 23
423 20250307 113500 1775691855 18730 18730 18730 18730 3
424 20250307 113400 1775635665 18730 18730 18730 18730 24
425 20250307 113300 1775186145 18730 18730 18730 18730 2
426 20250307 113200 1775148685 18730 18730 18730 18730 0
427 20250307 113100 1775148685 18730 18730 18730 18730 25
428 20250307 113000 1774680435 18730 18700 18730 18700 31
429 20250307 112900 1774100705 18700 18680 18700 18680 55
430 20250307 112800 1773073265 18670 18670 18670 18670 115
431 20250307 112700 1770926215 18670 18650 18670 18650 94
432 20250307 112600 1769171255 18670 18650 18670 18650 35
433 20250307 112500 1768518005 18630 18620 18630 18600 407
434 20250307 112400 1760936755 18600 18650 18650 18600 901
435 20250307 112300 1744152035 18650 18655 18655 18650 7
436 20250307 112200 1744021460 18680 18640 18680 18640 22
437 20250307 112100 1743610900 18600 18680 18680 18600 2204
438 20250307 112000 1702593460 18640 18640 18640 18640 19
439 20250307 111900 1702239300 18680 18670 18680 18640 199
440 20250307 111800 1698527110 18690 18700 18700 18680 80
441 20250307 111700 1697032470 18700 18730 18730 18700 101
442 20250307 111600 1695143740 18730 18700 18730 18700 96
443 20250307 111500 1693347850 18710 18680 18710 18680 589
444 20250307 111400 1682334080 18690 18700 18700 18680 517
445 20250307 111300 1672669010 18700 18750 18750 18700 747
446 20250307 111200 1658685990 18760 18800 18800 18760 28
447 20250307 111100 1658160420 18760 18790 18800 18760 500
448 20250307 111000 1648764580 18810 18810 18810 18810 28
449 20250307 110900 1648237900 18820 18820 18820 18790 260
450 20250307 110800 1643345780 18790 18830 18830 18790 102
451 20250307 110700 1641429140 18790 18770 18790 18770 436
452 20250307 110600 1633239900 18770 18740 18780 18740 254
453 20250307 110500 1628478340 18780 18780 18780 18770 58
454 20250307 110400 1627389650 18750 18730 18780 18700 521
455 20250307 110300 1617625420 18730 18740 18750 18710 1124
456 20250307 110200 1596581360 18750 18850 18850 18740 2474
457 20250307 110100 1550144460 18850 18860 18860 18850 39
458 20250307 110000 1549409020 18880 18910 18910 18880 319
459 20250307 105900 1543381650 18920 18920 18920 18910 654
460 20250307 105800 1531014070 18920 18910 18920 18910 14
461 20250307 105700 1530749220 18900 18900 18900 18880 615
462 20250307 105600 1519130850 18910 18900 18910 18900 242
463 20250307 105500 1514556070 18900 18900 18920 18900 31
464 20250307 105400 1513969720 18890 18910 18920 18890 41
465 20250307 105300 1513194060 18920 18860 18930 18860 1810
466 20250307 105200 1478948150 18860 18800 18860 18800 158
467 20250307 105100 1475971490 18800 18830 18840 18800 352
468 20250307 105000 1469347600 18840 18910 18930 18840 2825
469 20250307 104900 1415988510 18900 18930 18930 18900 190
470 20250307 104800 1412393540 18920 18890 18920 18850 1988
471 20250307 104700 1374845530 18890 18920 18920 18850 2224
472 20250307 104600 1332851280 18920 18900 18920 18900 1514
473 20250307 104500 1304222390 18900 18880 18900 18880 557
474 20250307 104400 1293699770 18890 18860 18890 18850 804
475 20250307 104300 1278524860 18860 18850 18860 18840 327
476 20250307 104200 1272360790 18840 18840 18850 18840 451
477 20250307 104100 1263861720 18840 18830 18840 18830 88
478 20250307 104000 1262204320 18810 18810 18810 18790 363
479 20250307 103900 1255376600 18820 18810 18820 18810 157
480 20250307 103800 1252421910 18820 18830 18830 18820 329
481 20250307 103700 1246230120 18830 18820 18830 18820 239
482 20250307 103600 1241730740 18810 18790 18810 18790 140
483 20250307 103500 1239098200 18800 18800 18810 18790 220
484 20250307 103400 1234964090 18800 18750 18810 18750 1264
485 20250307 103300 1211210040 18770 18770 18770 18750 5
486 20250307 103200 1211116210 18770 18760 18770 18750 165
487 20250307 103100 1208019570 18780 18770 18780 18740 348
488 20250307 103000 1201489460 18770 18810 18810 18770 490
489 20250307 102900 1192279485 18830 18780 18830 18780 1936
490 20250307 102800 1155865355 18790 18750 18830 18750 3470
491 20250307 102700 1090644725 18740 18700 18760 18700 933
492 20250307 102600 1073158325 18700 18690 18700 18690 382
493 20250307 102500 1066014945 18700 18710 18710 18700 214
494 20250307 102400 1062012915 18720 18730 18730 18700 79
495 20250307 102300 1060534625 18700 18720 18730 18700 84
496 20250307 102200 1058961745 18730 18620 18730 18590 4830
497 20250307 102100 968701065 18620 18630 18630 18590 259
498 20250307 102000 963881665 18640 18620 18640 18610 114
499 20250307 101900 961758975 18620 18650 18650 18620 135
500 20250307 101800 959243595 18650 18630 18660 18630 36
501 20250307 101700 958572115 18640 18650 18650 18630 60
502 20250307 101600 957453825 18650 18660 18660 18650 151
503 20250307 101500 954637365 18660 18650 18660 18630 228
504 20250307 101400 950388795 18660 18660 18670 18660 1123
505 20250307 101300 929426565 18660 18630 18670 18630 1062
506 20250307 101200 909620345 18630 18610 18630 18610 330
507 20250307 101100 903478845 18610 18580 18610 18580 1616
508 20250307 101000 873418845 18570 18570 18570 18570 14
509 20250307 100900 873158865 18550 18450 18550 18450 3861
510 20250307 100800 801592775 18450 18450 18450 18450 17
511 20250307 100700 801279125 18450 18430 18450 18430 60
512 20250307 100600 800172175 18440 18390 18440 18390 766
513 20250307 100500 786078065 18390 18400 18400 18390 32
514 20250307 100400 785489565 18400 18380 18400 18380 91
515 20250307 100300 783816525 18380 18370 18380 18370 111
516 20250307 100200 781777225 18380 18380 18380 18380 112
517 20250307 100100 779718665 18370 18380 18380 18370 12
518 20250307 100000 779498205 18370 18370 18370 18370 1
519 20250307 095900 779479835 18380 18380 18380 18380 24
520 20250307 095800 779038715 18380 18380 18380 18380 2
521 20250307 095700 779001955 18380 18380 18380 18380 25
522 20250307 095600 778542455 18380 18380 18380 18380 1
523 20250307 095500 778524075 18380 18380 18380 18380 8
524 20250307 095400 778377035 18380 18380 18380 18380 25
525 20250307 095300 777917535 18380 18380 18380 18380 103
526 20250307 095200 776024395 18370 18360 18370 18360 176
527 20250307 095100 772791295 18360 18360 18370 18360 12
528 20250307 095000 772570915 18390 18360 18390 18320 1020
529 20250307 094900 753852265 18370 18370 18370 18360 32
530 20250307 094800 753264435 18370 18370 18380 18370 257
531 20250307 094700 748543055 18370 18380 18380 18370 29
532 20250307 094600 748010095 18380 18390 18390 18370 190
533 20250307 094500 744519755 18410 18450 18450 18390 1063
534 20250307 094400 724960745 18460 18460 18460 18460 26
535 20250307 094300 724480785 18460 18450 18460 18450 15
536 20250307 094200 724203895 18460 18460 18470 18460 25
537 20250307 094100 723742175 18460 18460 18460 18460 2
538 20250307 094000 723705255 18430 18420 18430 18420 222
539 20250307 093900 719615985 18420 18460 18460 18410 626
540 20250307 093800 708074585 18470 18460 18470 18460 685
541 20250307 093700 695429375 18460 18460 18470 18460 599
542 20250307 093600 684371605 18470 18460 18470 18460 23
543 20250307 093500 683946855 18500 18460 18530 18460 275
544 20250307 093400 678868245 18460 18460 18460 18450 11
545 20250307 093300 678665195 18520 18550 18550 18480 998
546 20250307 093200 660183915 18540 18535 18540 18535 110
547 20250307 093100 658144665 18535 18470 18535 18470 353
548 20250307 093000 651617880 18460 18430 18470 18430 263
549 20250307 092900 646762260 18440 18465 18470 18440 304
550 20250307 092800 641151140 18460 18460 18470 18460 419
551 20250307 092700 633416280 18420 18400 18460 18370 1433
552 20250307 092600 607018320 18400 18450 18450 18400 783
553 20250307 092500 592595640 18450 18570 18570 18450 2406
554 20250307 092400 548096510 18560 18620 18630 18560 2133
555 20250307 092300 508420590 18630 18640 18640 18620 115
556 20250307 092200 506278160 18640 18630 18650 18620 892
557 20250307 092100 489653620 18630 18630 18640 18620 1427
558 20250307 092000 463078140 18630 18660 18660 18620 1494
559 20250307 091900 435235770 18660 18600 18660 18590 1462
560 20250307 091800 407987710 18610 18570 18610 18570 310
561 20250307 091700 402224210 18570 18530 18570 18530 232
562 20250307 091600 397916840 18570 18490 18570 18490 208
563 20250307 091500 394065270 18480 18560 18560 18480 407
564 20250307 091400 386533410 18560 18530 18600 18500 1077
565 20250307 091300 366551300 18540 18540 18560 18500 1244
566 20250307 091200 343523690 18550 18580 18600 18530 2658
567 20250307 091100 294170950 18580 18490 18580 18490 2245
568 20250307 091000 252520390 18450 18420 18560 18390 3353
569 20250307 090900 190551440 18420 18330 18450 18300 2241
570 20250307 090800 149388440 18320 18300 18320 18300 284
571 20250307 090700 144191180 18310 18250 18310 18250 283
572 20250307 090600 139017670 18230 18300 18300 18230 151
573 20250307 090500 136258430 18300 18390 18390 18280 716
574 20250307 090400 123120850 18390 18190 18390 18190 2631
575 20250307 090300 74993400 18190 18090 18230 18090 3435
576 20250307 090200 12555550 18070 18080 18100 18070 158
577 20250307 090100 9698560 18050 18050 18050 18050 20
578 20250307 090000 9337560 18040 18030 18040 18030 418

1
002020/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,12626426,0,225634232620,0.00
20250304,0,12626426,0,216921998680,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 12626426 0 225634232620 0.00
3 20250304 0 12626426 0 216921998680 0.00