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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

588
005500/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184600,254482395,17930,17930,17930,17930,100
20250318,184500,254482395,17930,17930,17930,17930,0
20250318,184400,254482395,17930,17930,17930,17930,0
20250318,184300,254482395,17930,17930,17930,17930,0
20250318,184200,254482395,17930,17930,17930,17930,0
20250318,184100,254482395,17930,17930,17930,17930,0
20250318,184000,254482395,17930,17930,17930,17930,0
20250318,183900,254482395,17930,17930,17930,17930,0
20250318,183800,254482395,17930,17930,17930,17930,0
20250318,183700,254482395,17930,17930,17930,17930,0
20250318,183600,254482395,17930,17930,17930,17930,0
20250318,183500,254482395,17930,17930,17930,17930,0
20250318,183400,254482395,17930,17930,17930,17930,0
20250318,183300,254482395,17930,17930,17930,17930,0
20250318,183200,254482395,17930,17930,17930,17930,0
20250318,183100,254482395,17930,17930,17930,17930,0
20250318,183000,254482395,17930,17930,17930,17930,0
20250318,182900,254482395,17930,17930,17930,17930,0
20250318,182800,254482395,17930,17930,17930,17930,0
20250318,182700,254482395,17930,17930,17930,17930,0
20250318,182600,254482395,17930,17930,17930,17930,0
20250318,182500,254482395,17930,17930,17930,17930,0
20250318,182400,254482395,17930,17930,17930,17930,0
20250318,182300,254482395,17930,17930,17930,17930,0
20250318,182200,254482395,17930,17930,17930,17930,0
20250318,182100,254482395,17930,17930,17930,17930,0
20250318,182000,254482395,17930,17930,17930,17930,0
20250318,181900,254482395,17930,17930,17930,17930,0
20250318,181800,254482395,17930,17930,17930,17930,0
20250318,181700,254482395,17930,17930,17930,17930,0
20250318,181600,254482395,17930,17930,17930,17930,100
20250318,181500,254482395,17930,17930,17930,17930,0
20250318,181400,254482395,17930,17930,17930,17930,0
20250318,181300,254482395,17930,17930,17930,17930,0
20250318,181200,254482395,17930,17930,17930,17930,0
20250318,181100,254482395,17930,17930,17930,17930,0
20250318,181000,254482395,17930,17930,17930,17930,0
20250318,180900,254482395,17930,17930,17930,17930,0
20250318,180800,254482395,17930,17930,17930,17930,0
20250318,180700,254482395,17930,17930,17930,17930,0
20250318,180600,254482395,17930,17930,17930,17930,0
20250318,180500,254482395,17930,17930,17930,17930,0
20250318,180400,254482395,17930,17930,17930,17930,0
20250318,180300,254482395,17930,17930,17930,17930,0
20250318,180200,254482395,17930,17930,17930,17930,0
20250318,180100,254482395,17930,17930,17930,17930,0
20250318,180000,254482395,17930,17930,17930,17930,0
20250318,175900,254482395,17930,17930,17930,17930,0
20250318,175800,254482395,17930,17930,17930,17930,0
20250318,175700,254482395,17930,17930,17930,17930,0
20250318,175600,254482395,17930,17930,17930,17930,0
20250318,175500,254482395,17930,17930,17930,17930,0
20250318,175400,254482395,17930,17930,17930,17930,0
20250318,175300,254482395,17930,17930,17930,17930,0
20250318,175200,254482395,17930,17930,17930,17930,0
20250318,175100,254482395,17930,17930,17930,17930,0
20250318,175000,254482395,17930,17930,17930,17930,0
20250318,174900,254482395,17930,17930,17930,17930,0
20250318,174800,254482395,17930,17930,17930,17930,0
20250318,174700,254482395,17930,17930,17930,17930,0
20250318,174600,254482395,17930,17930,17930,17930,100
20250318,174500,254482395,17930,17930,17930,17930,0
20250318,174400,254482395,17930,17930,17930,17930,0
20250318,174300,254482395,17930,17930,17930,17930,0
20250318,174200,254482395,17930,17930,17930,17930,0
20250318,174100,254482395,17930,17930,17930,17930,0
20250318,174000,254482395,17930,17930,17930,17930,0
20250318,173900,254482395,17930,17930,17930,17930,0
20250318,173800,254482395,17930,17930,17930,17930,0
20250318,173700,254482395,17930,17930,17930,17930,0
20250318,173600,254482395,17930,17930,17930,17930,0
20250318,173500,254482395,17930,17930,17930,17930,0
20250318,173400,254482395,17930,17930,17930,17930,0
20250318,173300,254482395,17930,17930,17930,17930,0
20250318,173200,254482395,17930,17930,17930,17930,0
20250318,173100,254482395,17930,17930,17930,17930,0
20250318,173000,254482395,17930,17930,17930,17930,0
20250318,172900,254482395,17930,17930,17930,17930,0
20250318,172800,254482395,17930,17930,17930,17930,0
20250318,172700,254482395,17930,17930,17930,17930,0
20250318,172600,254482395,17930,17930,17930,17930,0
20250318,172500,254482395,17930,17930,17930,17930,0
20250318,172400,254482395,17930,17930,17930,17930,0
20250318,172300,254482395,17930,17930,17930,17930,0
20250318,172200,254482395,17930,17930,17930,17930,0
20250318,172100,254482395,17930,17930,17930,17930,0
20250318,172000,254482395,17930,17930,17930,17930,0
20250318,171900,254482395,17930,17930,17930,17930,0
20250318,171800,254482395,17930,17930,17930,17930,0
20250318,171700,254482395,17930,17930,17930,17930,0
20250318,171600,254482395,17930,17930,17930,17930,100
20250318,171500,254482395,17930,17930,17930,17930,0
20250318,171400,254482395,17930,17930,17930,17930,0
20250318,171300,254482395,17930,17930,17930,17930,0
20250318,171200,254482395,17930,17930,17930,17930,0
20250318,171100,254482395,17930,17930,17930,17930,0
20250318,171000,254482395,17930,17930,17930,17930,0
20250318,170900,254482395,17930,17930,17930,17930,0
20250318,170800,254482395,17930,17930,17930,17930,0
20250318,170700,254482395,17930,17930,17930,17930,0
20250318,170600,254482395,17930,17930,17930,17930,0
20250318,170500,254482395,17930,17930,17930,17930,0
20250318,170400,254482395,17930,17930,17930,17930,0
20250318,170300,254482395,17930,17930,17930,17930,0
20250318,170200,254482395,17930,17930,17930,17930,0
20250318,170100,254482395,17930,17930,17930,17930,0
20250318,170000,254482395,17930,17930,17930,17930,0
20250318,165900,254482395,17930,17930,17930,17930,0
20250318,165800,254482395,17930,17930,17930,17930,0
20250318,165700,254482395,17930,17930,17930,17930,0
20250318,165600,254482395,17930,17930,17930,17930,0
20250318,165500,254482395,17930,17930,17930,17930,0
20250318,165400,254482395,17930,17930,17930,17930,0
20250318,165300,254482395,17930,17930,17930,17930,0
20250318,165200,254482395,17930,17930,17930,17930,0
20250318,165100,254482395,17930,17930,17930,17930,0
20250318,165000,254482395,17930,17930,17930,17930,0
20250318,164900,254482395,17930,17930,17930,17930,0
20250318,164800,254482395,17930,17930,17930,17930,0
20250318,164700,254482395,17930,17930,17930,17930,0
20250318,164600,254482395,17930,17930,17930,17930,100
20250318,164500,254482395,17930,17930,17930,17930,0
20250318,164400,254482395,17930,17930,17930,17930,0
20250318,164300,254482395,17930,17930,17930,17930,0
20250318,164200,254482395,17930,17930,17930,17930,0
20250318,164100,254482395,17930,17930,17930,17930,0
20250318,164000,254482395,17930,17930,17930,17930,0
20250318,163900,254482395,17930,17930,17930,17930,0
20250318,163800,254482395,17930,17930,17930,17930,0
20250318,163700,254482395,17930,17930,17930,17930,0
20250318,163600,254482395,17930,17930,17930,17930,0
20250318,163500,254482395,17930,17930,17930,17930,0
20250318,163400,254482395,17930,17930,17930,17930,0
20250318,163300,254482395,17930,17930,17930,17930,0
20250318,163200,254482395,17930,17930,17930,17930,0
20250318,163100,254482395,17930,17930,17930,17930,0
20250318,163000,254482395,17930,17930,17930,17930,0
20250318,162900,254482395,17930,17930,17930,17930,0
20250318,162800,254482395,17930,17930,17930,17930,0
20250318,162700,254482395,17930,17930,17930,17930,0
20250318,162600,254482395,17930,17930,17930,17930,0
20250318,162500,254482395,17930,17930,17930,17930,0
20250318,162400,254482395,17930,17930,17930,17930,0
20250318,162300,254482395,17930,17930,17930,17930,0
20250318,162200,254482395,17930,17930,17930,17930,0
20250318,162100,254482395,17930,17930,17930,17930,0
20250318,162000,254482395,17930,17930,17930,17930,0
20250318,161900,254482395,17930,17930,17930,17930,0
20250318,161800,254482395,17930,17930,17930,17930,0
20250318,161700,254482395,17930,17930,17930,17930,0
20250318,161600,254482395,17930,17930,17930,17930,100
20250318,161500,254482395,17930,17930,17930,17930,0
20250318,161400,254482395,17930,17930,17930,17930,0
20250318,161300,254482395,17930,17930,17930,17930,0
20250318,161200,254482395,17930,17930,17930,17930,0
20250318,161100,254482395,17930,17930,17930,17930,0
20250318,161000,254482395,17930,17930,17930,17930,0
20250318,160900,254482395,17930,17930,17930,17930,0
20250318,160800,254482395,17930,17930,17930,17930,0
20250318,160700,254482395,17930,17930,17930,17930,0
20250318,160600,254482395,17930,17930,17930,17930,0
20250318,160500,254482395,17930,17930,17930,17930,0
20250318,160400,254482395,17930,17930,17930,17930,0
20250318,160300,254482395,17930,17930,17930,17930,0
20250318,160200,254482395,17930,17930,17930,17930,0
20250318,160100,254482395,17930,17930,17930,17930,0
20250318,160000,254482395,17930,17930,17930,17930,0
20250318,155900,254482395,17930,17930,17930,17930,0
20250318,155800,254482395,17930,17930,17930,17930,0
20250318,155700,254482395,17930,17930,17930,17930,0
20250318,155600,254482395,17930,17930,17930,17930,0
20250318,155500,254482395,17930,17930,17930,17930,0
20250318,155400,254482395,17930,17930,17930,17930,0
20250318,155300,254482395,17930,17930,17930,17930,0
20250318,155200,254482395,17930,17930,17930,17930,0
20250318,155100,254482395,17930,17930,17930,17930,0
20250318,155000,254482395,17930,17930,17930,17930,0
20250318,154900,254482395,17930,17930,17930,17930,0
20250318,154800,254482395,17930,17930,17930,17930,0
20250318,154700,254482395,17930,17930,17930,17930,0
20250318,154600,254482395,17930,17930,17930,17930,100
20250318,154500,254482395,17930,17930,17930,17930,0
20250318,154400,254482395,17930,17930,17930,17930,0
20250318,154300,254482395,17930,17930,17930,17930,0
20250318,154200,254482395,17930,17930,17930,17930,0
20250318,154100,254482395,17930,17930,17930,17930,0
20250318,154000,254482395,17930,17930,17930,17930,0
20250318,153900,254482395,17930,17930,17930,17930,0
20250318,153800,254482395,17930,17930,17930,17930,0
20250318,153700,254482395,17930,17930,17930,17930,0
20250318,153600,254482395,17930,17930,17930,17930,0
20250318,153500,254482395,17930,17930,17930,17930,0
20250318,153400,254482395,17930,17930,17930,17930,0
20250318,153300,254482395,17930,17930,17930,17930,0
20250318,153200,254482395,17930,17930,17930,17930,0
20250318,153100,254482395,17930,17930,17930,17930,0
20250318,153000,254482395,17930,17930,17930,17930,100
20250318,152900,252689395,17860,17860,17860,17860,0
20250318,152800,252689395,17860,17860,17860,17860,0
20250318,152700,252689395,17860,17860,17860,17860,0
20250318,152600,252689395,17860,17860,17860,17860,0
20250318,152500,252689395,17860,17860,17860,17860,0
20250318,152400,252689395,17860,17860,17860,17860,0
20250318,152300,252689395,17860,17860,17860,17860,0
20250318,152200,252689395,17860,17860,17860,17860,0
20250318,152100,252689395,17860,17860,17860,17860,0
20250318,152000,252689395,17860,17860,17860,17860,0
20250318,151900,252689395,17860,17930,17930,17860,16
20250318,151800,252402855,17870,17870,17870,17870,34
20250318,151700,251795275,17870,17930,17930,17870,10
20250318,151600,251616035,17870,17870,17870,17870,0
20250318,151500,251616035,17870,17880,17880,17870,71
20250318,151400,250346965,17930,17930,17930,17930,0
20250318,151300,250346965,17930,17930,17930,17930,0
20250318,151200,250346965,17930,17930,17930,17930,0
20250318,151100,250346965,17930,17930,17930,17930,1
20250318,151000,250329035,17930,17930,17930,17930,1
20250318,150900,250311105,17900,17900,17900,17900,0
20250318,150800,250311105,17900,17900,17900,17900,0
20250318,150700,250311105,17900,17900,17900,17900,0
20250318,150600,250311105,17900,17900,17900,17900,0
20250318,150500,250311105,17900,17900,17900,17900,0
20250318,150400,250311105,17900,17900,17900,17900,0
20250318,150300,250311105,17900,17900,17900,17900,0
20250318,150200,250311105,17900,17900,17900,17900,0
20250318,150100,250311105,17900,17900,17900,17900,0
20250318,150000,250311105,17900,17900,17900,17900,0
20250318,145900,250311105,17900,17900,17900,17900,500
20250318,145800,241361105,17930,17930,17930,17930,0
20250318,145700,241361105,17930,17930,17930,17930,0
20250318,145600,241361105,17930,17930,17930,17930,0
20250318,145500,241361105,17930,17930,17930,17930,1
20250318,145400,241343175,17880,17880,17880,17880,0
20250318,145300,241343175,17880,17880,17880,17880,0
20250318,145200,241343175,17880,17880,17880,17880,0
20250318,145100,241343175,17880,17880,17880,17880,0
20250318,145000,241343175,17880,17880,17880,17880,0
20250318,144900,241343175,17880,17880,17880,17880,0
20250318,144800,241343175,17880,17880,17880,17880,50
20250318,144700,240449175,17870,17870,17870,17870,0
20250318,144600,240449175,17870,17870,17870,17870,0
20250318,144500,240449175,17870,17870,17870,17870,0
20250318,144400,240449175,17870,17870,17870,17870,0
20250318,144300,240449175,17870,17870,17870,17870,0
20250318,144200,240449175,17870,17870,17870,17870,7
20250318,144100,240324085,17870,17870,17870,17870,50
20250318,144000,239430585,17870,17870,17870,17870,0
20250318,143900,239430585,17870,17870,17870,17870,94
20250318,143800,237750805,17870,17870,17870,17870,0
20250318,143700,237750805,17870,17870,17870,17870,0
20250318,143600,237750805,17870,17870,17870,17870,0
20250318,143500,237750805,17870,17870,17870,17870,0
20250318,143400,237750805,17870,17870,17870,17870,0
20250318,143300,237750805,17870,17870,17870,17870,50
20250318,143200,236857305,17870,17870,17870,17870,0
20250318,143100,236857305,17870,17870,17870,17870,0
20250318,143000,236857305,17870,17870,17870,17870,0
20250318,142900,236857305,17870,17870,17870,17870,0
20250318,142800,236857305,17870,17870,17870,17870,0
20250318,142700,236857305,17870,17870,17870,17870,0
20250318,142600,236857305,17870,17870,17870,17870,0
20250318,142500,236857305,17870,17870,17870,17870,0
20250318,142400,236857305,17870,17870,17870,17870,0
20250318,142300,236857305,17870,17890,17890,17870,200
20250318,142200,233280955,17900,17900,17900,17900,0
20250318,142100,233280955,17900,17900,17900,17900,11
20250318,142000,233084055,17900,17900,17900,17900,0
20250318,141900,233084055,17900,17900,17900,17900,0
20250318,141800,233084055,17900,17900,17900,17900,0
20250318,141700,233084055,17900,17900,17900,17900,0
20250318,141600,233084055,17900,17900,17900,17900,0
20250318,141500,233084055,17900,17900,17900,17900,0
20250318,141400,233084055,17900,17900,17900,17900,0
20250318,141300,233084055,17900,17900,17900,17900,0
20250318,141200,233084055,17900,17900,17900,17900,0
20250318,141100,233084055,17900,17900,17900,17900,50
20250318,141000,232189055,17890,17890,17890,17890,0
20250318,140900,232189055,17890,17890,17890,17890,0
20250318,140800,232189055,17890,17940,17940,17890,2
20250318,140700,232153225,17940,17940,17940,17940,15
20250318,140600,231884125,17940,17940,17940,17940,0
20250318,140500,231884125,17940,17940,17940,17940,0
20250318,140400,231884125,17940,17940,17940,17940,0
20250318,140300,231884125,17940,17940,17940,17940,0
20250318,140200,231884125,17940,17940,17940,17940,0
20250318,140100,231884125,17940,17940,17940,17940,0
20250318,140000,231884125,17940,17940,17940,17940,0
20250318,135900,231884125,17940,17940,17940,17940,0
20250318,135800,231884125,17940,17940,17940,17940,3
20250318,135700,231830305,17950,17950,17950,17950,0
20250318,135600,231830305,17950,17950,17950,17950,0
20250318,135500,231830305,17950,17950,17950,17950,1
20250318,135400,231812355,17890,17890,17890,17890,0
20250318,135300,231812355,17890,17890,17890,17890,1
20250318,135200,231794465,17950,17950,17950,17950,0
20250318,135100,231794465,17950,17950,17950,17950,0
20250318,135000,231794465,17950,17950,17950,17950,0
20250318,134900,231794465,17950,17950,17950,17950,0
20250318,134800,231794465,17950,17950,17950,17950,0
20250318,134700,231794465,17950,17950,17950,17950,0
20250318,134600,231794465,17950,17950,17950,17950,0
20250318,134500,231794465,17950,17950,17950,17950,0
20250318,134400,231794465,17950,17950,17950,17950,0
20250318,134300,231794465,17950,17950,17950,17950,400
20250318,134200,224614465,17950,17950,17950,17950,0
20250318,134100,224614465,17950,17950,17950,17950,0
20250318,134000,224614465,17950,17950,17950,17950,0
20250318,133900,224614465,17950,17950,17950,17950,0
20250318,133800,224614465,17950,17950,17950,17950,0
20250318,133700,224614465,17950,17950,17950,17950,0
20250318,133600,224614465,17950,17950,17950,17950,0
20250318,133500,224614465,17950,17950,17950,17950,0
20250318,133400,224614465,17950,17950,17950,17950,0
20250318,133300,224614465,17950,17950,17950,17950,0
20250318,133200,224614465,17950,17950,17950,17950,1
20250318,133100,224596515,17880,17880,17880,17880,6
20250318,133000,224489235,17930,17930,17930,17930,0
20250318,132900,224489235,17930,17930,17930,17930,0
20250318,132800,224489235,17930,17930,17930,17930,0
20250318,132700,224489235,17930,17930,17930,17930,0
20250318,132600,224489235,17930,17930,17930,17930,0
20250318,132500,224489235,17930,17930,17930,17930,0
20250318,132400,224489235,17930,17930,17930,17930,0
20250318,132300,224489235,17930,17930,17930,17930,100
20250318,132200,222696235,17930,17930,17930,17930,0
20250318,132100,222696235,17930,17930,17930,17930,0
20250318,132000,222696235,17930,17920,17930,17920,22
20250318,131900,222301785,17880,17880,17880,17880,0
20250318,131800,222301785,17880,17880,17880,17880,0
20250318,131700,222301785,17880,17880,17880,17880,10
20250318,131600,222122985,17880,17880,17880,17880,1
20250318,131500,222105105,17900,17900,17900,17900,0
20250318,131400,222105105,17900,17890,17900,17890,2
20250318,131300,222069315,17920,17920,17920,17920,0
20250318,131200,222069315,17920,17920,17920,17920,0
20250318,131100,222069315,17920,17920,17920,17920,0
20250318,131000,222069315,17920,17920,17920,17920,0
20250318,130900,222069315,17920,17920,17920,17920,10
20250318,130800,221890115,17900,17900,17900,17900,0
20250318,130700,221890115,17900,17900,17900,17900,0
20250318,130600,221890115,17900,17900,17900,17900,0
20250318,130500,221890115,17900,17900,17900,17900,0
20250318,130400,221890115,17900,17900,17900,17900,0
20250318,130300,221890115,17900,17900,17900,17900,0
20250318,130200,221890115,17900,17900,17900,17900,0
20250318,130100,221890115,17900,17900,17900,17900,0
20250318,130000,221890115,17900,17900,17900,17900,0
20250318,125900,221890115,17900,17900,17900,17900,0
20250318,125800,221890115,17900,17900,17900,17900,0
20250318,125700,221890115,17900,17900,17900,17900,0
20250318,125600,221890115,17900,17900,17900,17900,0
20250318,125500,221890115,17900,17900,17900,17900,0
20250318,125400,221890115,17900,17900,17900,17900,0
20250318,125300,221890115,17900,17900,17900,17900,0
20250318,125200,221890115,17900,17880,17900,17880,201
20250318,125100,218296215,18000,18000,18000,18000,0
20250318,125000,218296215,18000,18000,18000,18000,0
20250318,124900,218296215,18000,17940,18000,17940,922
20250318,124800,201724235,17870,17880,17880,17870,1196
20250318,124700,180344325,17880,17880,17880,17880,0
20250318,124600,180344325,17880,17880,17880,17880,0
20250318,124500,180344325,17880,17880,17880,17880,0
20250318,124400,180344325,17880,17880,17880,17880,0
20250318,124300,180344325,17880,17880,17880,17880,0
20250318,124200,180344325,17880,17880,17880,17880,0
20250318,124100,180344325,17880,17880,17880,17880,0
20250318,124000,180344325,17880,17930,17930,17880,684
20250318,123900,168098125,17930,17930,17930,17930,0
20250318,123800,168098125,17930,17930,17930,17930,0
20250318,123700,168098125,17930,17930,17930,17930,0
20250318,123600,168098125,17930,17930,17930,17930,0
20250318,123500,168098125,17930,17930,17930,17930,0
20250318,123400,168098125,17930,17930,17930,17930,0
20250318,123300,168098125,17930,17930,17930,17930,0
20250318,123200,168098125,17930,17930,17930,17930,0
20250318,123100,168098125,17930,17930,17930,17930,0
20250318,123000,168098125,17930,17930,17930,17930,0
20250318,122900,168098125,17930,17930,17930,17930,0
20250318,122800,168098125,17930,17930,17930,17930,0
20250318,122700,168098125,17930,17930,17930,17930,0
20250318,122600,168098125,17930,17930,17930,17930,0
20250318,122500,168098125,17930,17930,17930,17930,0
20250318,122400,168098125,17930,17930,17930,17930,0
20250318,122300,168098125,17930,17930,17930,17930,0
20250318,122200,168098125,17930,17930,17930,17930,0
20250318,122100,168098125,17930,17930,17930,17930,0
20250318,122000,168098125,17930,17930,17930,17930,0
20250318,121900,168098125,17930,17930,17930,17930,0
20250318,121800,168098125,17930,17930,17930,17930,0
20250318,121700,168098125,17930,17930,17930,17930,0
20250318,121600,168098125,17930,17930,17930,17930,0
20250318,121500,168098125,17930,17930,17930,17930,0
20250318,121400,168098125,17930,17930,17930,17930,0
20250318,121300,168098125,17930,17930,17930,17930,0
20250318,121200,168098125,17930,17930,17930,17930,0
20250318,121100,168098125,17930,17930,17930,17930,0
20250318,121000,168098125,17930,17930,17930,17930,0
20250318,120900,168098125,17930,17930,17930,17930,0
20250318,120800,168098125,17930,17930,17930,17930,0
20250318,120700,168098125,17930,17930,17930,17930,0
20250318,120600,168098125,17930,17930,17930,17930,0
20250318,120500,168098125,17930,17930,17930,17930,0
20250318,120400,168098125,17930,17930,17930,17930,54
20250318,120300,167129905,17930,17930,17930,17930,0
20250318,120200,167129905,17930,17930,17930,17930,100
20250318,120100,165336905,17910,17910,17910,17910,0
20250318,120000,165336905,17910,17910,17910,17910,0
20250318,115900,165336905,17910,17910,17910,17910,0
20250318,115800,165336905,17910,17910,17910,17910,0
20250318,115700,165336905,17910,17910,17910,17910,0
20250318,115600,165336905,17910,17910,17910,17910,0
20250318,115500,165336905,17910,17910,17910,17910,1
20250318,115400,165318995,17930,17930,17930,17930,0
20250318,115300,165318995,17930,17930,17930,17930,0
20250318,115200,165318995,17930,17930,17930,17930,1
20250318,115100,165301065,17900,17900,17900,17900,0
20250318,115000,165301065,17900,17900,17900,17900,0
20250318,114900,165301065,17900,17910,17910,17900,850
20250318,114800,150085185,17940,17940,17940,17940,0
20250318,114700,150085185,17940,17940,17940,17940,0
20250318,114600,150085185,17940,17940,17940,17940,0
20250318,114500,150085185,17940,17940,17940,17940,160
20250318,114400,147214785,17940,17940,17940,17940,0
20250318,114300,147214785,17940,17940,17940,17940,0
20250318,114200,147214785,17940,17940,17940,17940,0
20250318,114100,147214785,17940,17940,17940,17940,0
20250318,114000,147214785,17940,17940,17940,17940,0
20250318,113900,147214785,17940,17940,17940,17940,0
20250318,113800,147214785,17940,17940,17940,17940,0
20250318,113700,147214785,17940,17940,17940,17940,0
20250318,113600,147214785,17940,17940,17940,17940,0
20250318,113500,147214785,17940,17940,17940,17940,0
20250318,113400,147214785,17940,17940,17940,17940,0
20250318,113300,147214785,17940,17940,17940,17940,0
20250318,113200,147214785,17940,17940,17940,17940,0
20250318,113100,147214785,17940,17940,17940,17940,0
20250318,113000,147214785,17940,17940,17940,17940,0
20250318,112900,147214785,17940,17940,17940,17940,0
20250318,112800,147214785,17940,17940,17940,17940,0
20250318,112700,147214785,17940,17940,17940,17940,0
20250318,112600,147214785,17940,17940,17940,17940,0
20250318,112500,147214785,17940,17940,17940,17940,0
20250318,112400,147214785,17940,17940,17940,17940,0
20250318,112300,147214785,17940,17940,17940,17940,0
20250318,112200,147214785,17940,17940,17940,17940,0
20250318,112100,147214785,17940,17940,17940,17940,0
20250318,112000,147214785,17940,17940,17940,17940,0
20250318,111900,147214785,17940,17940,17940,17940,0
20250318,111800,147214785,17940,17940,17940,17940,1
20250318,111700,147196845,17940,17940,17940,17940,0
20250318,111600,147196845,17940,17940,17940,17940,1
20250318,111500,147178905,17910,17910,17910,17910,0
20250318,111400,147178905,17910,17910,17910,17910,0
20250318,111300,147178905,17910,17910,17910,17910,0
20250318,111200,147178905,17910,17910,17910,17910,0
20250318,111100,147178905,17910,17910,17910,17910,50
20250318,111000,146283405,17910,17910,17910,17910,0
20250318,110900,146283405,17910,17910,17910,17910,0
20250318,110800,146283405,17910,17910,17910,17910,0
20250318,110700,146283405,17910,17910,17910,17910,0
20250318,110600,146283405,17910,17910,17910,17910,0
20250318,110500,146283405,17910,17910,17910,17910,0
20250318,110400,146283405,17910,17910,17910,17910,0
20250318,110300,146283405,17910,17910,17910,17910,0
20250318,110200,146283405,17910,17910,17910,17910,17
20250318,110100,145978935,17910,17920,17950,17910,144
20250318,110000,143398555,17930,17930,17930,17930,7
20250318,105900,143273045,17940,17940,17940,17940,0
20250318,105800,143273045,17940,17940,17940,17940,154
20250318,105700,140510285,17940,17940,17940,17940,146
20250318,105600,137891045,17935,17935,17935,17935,0
20250318,105500,137891045,17935,17935,17935,17935,1
20250318,105400,137873110,17920,17920,17920,17920,0
20250318,105300,137873110,17920,17920,17920,17920,0
20250318,105200,137873110,17920,17920,17920,17920,0
20250318,105100,137873110,17920,17940,17940,17920,266
20250318,105000,133103330,17955,17955,17955,17955,0
20250318,104900,133103330,17955,17955,17955,17955,0
20250318,104800,133103330,17955,17955,17955,17955,0
20250318,104700,133103330,17955,17955,17955,17955,11
20250318,104600,132905825,17955,17955,17955,17955,0
20250318,104500,132905825,17955,17955,17955,17955,0
20250318,104400,132905825,17955,17955,17955,17955,0
20250318,104300,132905825,17955,17955,17955,17955,0
20250318,104200,132905825,17955,17955,17955,17955,1
20250318,104100,132887870,17970,17970,17970,17970,0
20250318,104000,132887870,17970,17970,17970,17970,0
20250318,103900,132887870,17970,17970,17970,17970,0
20250318,103800,132887870,17970,17970,17970,17970,0
20250318,103700,132887870,17970,17970,17970,17970,0
20250318,103600,132887870,17970,17970,17970,17970,0
20250318,103500,132887870,17970,17970,17970,17970,1
20250318,103400,132869900,17960,17960,17960,17960,0
20250318,103300,132869900,17960,17960,17960,17960,200
20250318,103200,129277900,17970,17970,17970,17970,0
20250318,103100,129277900,17970,17970,17970,17970,0
20250318,103000,129277900,17970,17970,17970,17970,6
20250318,102900,129170080,17940,17920,17970,17920,5
20250318,102800,129080380,17940,17910,17940,17910,12
20250318,102700,128865310,17940,17910,17940,17880,16
20250318,102600,128578750,17980,17980,17980,17980,0
20250318,102500,128578750,17980,17980,17980,17980,0
20250318,102400,128578750,17980,17920,17980,17920,12
20250318,102300,128363470,17920,17920,17920,17920,0
20250318,102200,128363470,17920,17920,17920,17920,0
20250318,102100,128363470,17920,17910,17920,17910,2
20250318,102000,128327640,17920,17910,17920,17910,8
20250318,101900,128184320,17920,17880,17920,17880,227
20250318,101800,124125370,17900,17900,17920,17900,363
20250318,101700,117627650,17900,17900,17900,17900,0
20250318,101600,117627650,17900,17900,17900,17900,1
20250318,101500,117609750,17920,17920,17920,17920,0
20250318,101400,117609750,17920,17920,17920,17920,3
20250318,101300,117555990,17910,17910,17910,17910,100
20250318,101200,115764990,17920,17920,17920,17920,11
20250318,101100,115567870,17940,17940,17940,17940,0
20250318,101000,115567870,17940,17940,17940,17940,0
20250318,100900,115567870,17940,17940,17940,17940,0
20250318,100800,115567870,17940,17940,17940,17940,0
20250318,100700,115567870,17940,17940,17940,17940,0
20250318,100600,115567870,17940,17940,17940,17940,1
20250318,100500,115549930,17970,17970,17970,17970,0
20250318,100400,115549930,17970,17970,17970,17970,0
20250318,100300,115549930,17970,17940,17970,17940,100
20250318,100200,113754250,17960,17970,17970,17960,55
20250318,100100,112766440,17960,17960,17960,17960,0
20250318,100000,112766440,17960,17960,17960,17960,1
20250318,095900,112748480,18000,18000,18000,18000,0
20250318,095800,112748480,18000,18000,18000,18000,50
20250318,095700,111848480,18000,17940,18000,17940,672
20250318,095600,99752640,17960,17930,18000,17930,1501
20250318,095500,72742990,17960,17950,17960,17950,655
20250318,095400,60985730,17950,17950,17950,17950,230
20250318,095300,56857230,17970,17970,17970,17970,21
20250318,095200,56479860,17950,17930,17950,17930,616
20250318,095100,45422680,17920,17920,17920,17920,0
20250318,095000,45422680,17920,17920,17920,17920,0
20250318,094900,45422680,17920,17920,17920,17920,81
20250318,094800,43971160,17950,17930,17950,17930,30
20250318,094700,43433240,17950,17950,17950,17950,0
20250318,094600,43433240,17950,17950,17950,17950,0
20250318,094500,43433240,17950,17950,17950,17950,3
20250318,094400,43379390,17970,17980,17980,17930,35
20250318,094300,42750510,17930,17930,18000,17930,19
20250318,094200,42409340,18000,17940,18000,17940,801
20250318,094100,27997590,17940,17910,17940,17910,258
20250318,094000,23374130,17900,17900,17900,17900,0
20250318,093900,23374130,17900,17900,17900,17900,0
20250318,093800,23374130,17900,17900,17900,17900,46
20250318,093700,22550730,17900,17900,17900,17900,0
20250318,093600,22550730,17900,17900,17900,17900,1
20250318,093500,22532830,17900,17900,17900,17900,1
20250318,093400,22514930,17900,17900,17900,17900,1
20250318,093300,22497030,17900,17890,17900,17890,51
20250318,093200,21584630,17890,17890,17890,17890,0
20250318,093100,21584630,17890,17880,17890,17880,58
20250318,093000,20547090,17890,17890,17890,17890,0
20250318,092900,20547090,17890,17890,17890,17890,50
20250318,092800,19652590,17870,17870,17870,17870,0
20250318,092700,19652590,17870,17870,17870,17870,0
20250318,092600,19652590,17870,17890,17890,17870,28
20250318,092500,19151930,17910,17910,17910,17910,0
20250318,092400,19151930,17910,17910,17910,17910,0
20250318,092300,19151930,17910,17900,17910,17900,2
20250318,092200,19116120,17910,17900,17910,17900,3
20250318,092100,19062400,17910,17910,17910,17910,0
20250318,092000,19062400,17910,17900,17910,17900,113
20250318,091900,17039580,17900,17900,17900,17900,0
20250318,091800,17039580,17900,17900,17900,17900,0
20250318,091700,17039580,17900,17900,17900,17900,0
20250318,091600,17039580,17900,17900,17900,17900,100
20250318,091500,15249580,17900,17900,17900,17900,321
20250318,091400,9503680,17900,17900,17900,17900,0
20250318,091300,9503680,17900,17900,17900,17900,0
20250318,091200,9503680,17900,17890,17900,17890,2
20250318,091100,9467890,17900,17890,17900,17870,34
20250318,091000,8859650,17890,17890,17890,17890,5
20250318,090900,8770200,17900,17900,17900,17900,0
20250318,090800,8770200,17900,17900,17900,17900,0
20250318,090700,8770200,17900,17900,17900,17900,0
20250318,090600,8770200,17900,17900,17900,17900,30
20250318,090500,8233200,17890,17890,17890,17890,84
20250318,090400,6730440,17880,17860,17880,17860,171
20250318,090300,3674560,17850,17850,17850,17850,54
20250318,090200,2710660,17840,17830,17840,17830,149
20250318,090100,53460,17820,17820,17820,17820,0
20250318,090000,53460,17820,17820,17820,17820,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184600 254482395 17930 17930 17930 17930 100
3 20250318 184500 254482395 17930 17930 17930 17930 0
4 20250318 184400 254482395 17930 17930 17930 17930 0
5 20250318 184300 254482395 17930 17930 17930 17930 0
6 20250318 184200 254482395 17930 17930 17930 17930 0
7 20250318 184100 254482395 17930 17930 17930 17930 0
8 20250318 184000 254482395 17930 17930 17930 17930 0
9 20250318 183900 254482395 17930 17930 17930 17930 0
10 20250318 183800 254482395 17930 17930 17930 17930 0
11 20250318 183700 254482395 17930 17930 17930 17930 0
12 20250318 183600 254482395 17930 17930 17930 17930 0
13 20250318 183500 254482395 17930 17930 17930 17930 0
14 20250318 183400 254482395 17930 17930 17930 17930 0
15 20250318 183300 254482395 17930 17930 17930 17930 0
16 20250318 183200 254482395 17930 17930 17930 17930 0
17 20250318 183100 254482395 17930 17930 17930 17930 0
18 20250318 183000 254482395 17930 17930 17930 17930 0
19 20250318 182900 254482395 17930 17930 17930 17930 0
20 20250318 182800 254482395 17930 17930 17930 17930 0
21 20250318 182700 254482395 17930 17930 17930 17930 0
22 20250318 182600 254482395 17930 17930 17930 17930 0
23 20250318 182500 254482395 17930 17930 17930 17930 0
24 20250318 182400 254482395 17930 17930 17930 17930 0
25 20250318 182300 254482395 17930 17930 17930 17930 0
26 20250318 182200 254482395 17930 17930 17930 17930 0
27 20250318 182100 254482395 17930 17930 17930 17930 0
28 20250318 182000 254482395 17930 17930 17930 17930 0
29 20250318 181900 254482395 17930 17930 17930 17930 0
30 20250318 181800 254482395 17930 17930 17930 17930 0
31 20250318 181700 254482395 17930 17930 17930 17930 0
32 20250318 181600 254482395 17930 17930 17930 17930 100
33 20250318 181500 254482395 17930 17930 17930 17930 0
34 20250318 181400 254482395 17930 17930 17930 17930 0
35 20250318 181300 254482395 17930 17930 17930 17930 0
36 20250318 181200 254482395 17930 17930 17930 17930 0
37 20250318 181100 254482395 17930 17930 17930 17930 0
38 20250318 181000 254482395 17930 17930 17930 17930 0
39 20250318 180900 254482395 17930 17930 17930 17930 0
40 20250318 180800 254482395 17930 17930 17930 17930 0
41 20250318 180700 254482395 17930 17930 17930 17930 0
42 20250318 180600 254482395 17930 17930 17930 17930 0
43 20250318 180500 254482395 17930 17930 17930 17930 0
44 20250318 180400 254482395 17930 17930 17930 17930 0
45 20250318 180300 254482395 17930 17930 17930 17930 0
46 20250318 180200 254482395 17930 17930 17930 17930 0
47 20250318 180100 254482395 17930 17930 17930 17930 0
48 20250318 180000 254482395 17930 17930 17930 17930 0
49 20250318 175900 254482395 17930 17930 17930 17930 0
50 20250318 175800 254482395 17930 17930 17930 17930 0
51 20250318 175700 254482395 17930 17930 17930 17930 0
52 20250318 175600 254482395 17930 17930 17930 17930 0
53 20250318 175500 254482395 17930 17930 17930 17930 0
54 20250318 175400 254482395 17930 17930 17930 17930 0
55 20250318 175300 254482395 17930 17930 17930 17930 0
56 20250318 175200 254482395 17930 17930 17930 17930 0
57 20250318 175100 254482395 17930 17930 17930 17930 0
58 20250318 175000 254482395 17930 17930 17930 17930 0
59 20250318 174900 254482395 17930 17930 17930 17930 0
60 20250318 174800 254482395 17930 17930 17930 17930 0
61 20250318 174700 254482395 17930 17930 17930 17930 0
62 20250318 174600 254482395 17930 17930 17930 17930 100
63 20250318 174500 254482395 17930 17930 17930 17930 0
64 20250318 174400 254482395 17930 17930 17930 17930 0
65 20250318 174300 254482395 17930 17930 17930 17930 0
66 20250318 174200 254482395 17930 17930 17930 17930 0
67 20250318 174100 254482395 17930 17930 17930 17930 0
68 20250318 174000 254482395 17930 17930 17930 17930 0
69 20250318 173900 254482395 17930 17930 17930 17930 0
70 20250318 173800 254482395 17930 17930 17930 17930 0
71 20250318 173700 254482395 17930 17930 17930 17930 0
72 20250318 173600 254482395 17930 17930 17930 17930 0
73 20250318 173500 254482395 17930 17930 17930 17930 0
74 20250318 173400 254482395 17930 17930 17930 17930 0
75 20250318 173300 254482395 17930 17930 17930 17930 0
76 20250318 173200 254482395 17930 17930 17930 17930 0
77 20250318 173100 254482395 17930 17930 17930 17930 0
78 20250318 173000 254482395 17930 17930 17930 17930 0
79 20250318 172900 254482395 17930 17930 17930 17930 0
80 20250318 172800 254482395 17930 17930 17930 17930 0
81 20250318 172700 254482395 17930 17930 17930 17930 0
82 20250318 172600 254482395 17930 17930 17930 17930 0
83 20250318 172500 254482395 17930 17930 17930 17930 0
84 20250318 172400 254482395 17930 17930 17930 17930 0
85 20250318 172300 254482395 17930 17930 17930 17930 0
86 20250318 172200 254482395 17930 17930 17930 17930 0
87 20250318 172100 254482395 17930 17930 17930 17930 0
88 20250318 172000 254482395 17930 17930 17930 17930 0
89 20250318 171900 254482395 17930 17930 17930 17930 0
90 20250318 171800 254482395 17930 17930 17930 17930 0
91 20250318 171700 254482395 17930 17930 17930 17930 0
92 20250318 171600 254482395 17930 17930 17930 17930 100
93 20250318 171500 254482395 17930 17930 17930 17930 0
94 20250318 171400 254482395 17930 17930 17930 17930 0
95 20250318 171300 254482395 17930 17930 17930 17930 0
96 20250318 171200 254482395 17930 17930 17930 17930 0
97 20250318 171100 254482395 17930 17930 17930 17930 0
98 20250318 171000 254482395 17930 17930 17930 17930 0
99 20250318 170900 254482395 17930 17930 17930 17930 0
100 20250318 170800 254482395 17930 17930 17930 17930 0
101 20250318 170700 254482395 17930 17930 17930 17930 0
102 20250318 170600 254482395 17930 17930 17930 17930 0
103 20250318 170500 254482395 17930 17930 17930 17930 0
104 20250318 170400 254482395 17930 17930 17930 17930 0
105 20250318 170300 254482395 17930 17930 17930 17930 0
106 20250318 170200 254482395 17930 17930 17930 17930 0
107 20250318 170100 254482395 17930 17930 17930 17930 0
108 20250318 170000 254482395 17930 17930 17930 17930 0
109 20250318 165900 254482395 17930 17930 17930 17930 0
110 20250318 165800 254482395 17930 17930 17930 17930 0
111 20250318 165700 254482395 17930 17930 17930 17930 0
112 20250318 165600 254482395 17930 17930 17930 17930 0
113 20250318 165500 254482395 17930 17930 17930 17930 0
114 20250318 165400 254482395 17930 17930 17930 17930 0
115 20250318 165300 254482395 17930 17930 17930 17930 0
116 20250318 165200 254482395 17930 17930 17930 17930 0
117 20250318 165100 254482395 17930 17930 17930 17930 0
118 20250318 165000 254482395 17930 17930 17930 17930 0
119 20250318 164900 254482395 17930 17930 17930 17930 0
120 20250318 164800 254482395 17930 17930 17930 17930 0
121 20250318 164700 254482395 17930 17930 17930 17930 0
122 20250318 164600 254482395 17930 17930 17930 17930 100
123 20250318 164500 254482395 17930 17930 17930 17930 0
124 20250318 164400 254482395 17930 17930 17930 17930 0
125 20250318 164300 254482395 17930 17930 17930 17930 0
126 20250318 164200 254482395 17930 17930 17930 17930 0
127 20250318 164100 254482395 17930 17930 17930 17930 0
128 20250318 164000 254482395 17930 17930 17930 17930 0
129 20250318 163900 254482395 17930 17930 17930 17930 0
130 20250318 163800 254482395 17930 17930 17930 17930 0
131 20250318 163700 254482395 17930 17930 17930 17930 0
132 20250318 163600 254482395 17930 17930 17930 17930 0
133 20250318 163500 254482395 17930 17930 17930 17930 0
134 20250318 163400 254482395 17930 17930 17930 17930 0
135 20250318 163300 254482395 17930 17930 17930 17930 0
136 20250318 163200 254482395 17930 17930 17930 17930 0
137 20250318 163100 254482395 17930 17930 17930 17930 0
138 20250318 163000 254482395 17930 17930 17930 17930 0
139 20250318 162900 254482395 17930 17930 17930 17930 0
140 20250318 162800 254482395 17930 17930 17930 17930 0
141 20250318 162700 254482395 17930 17930 17930 17930 0
142 20250318 162600 254482395 17930 17930 17930 17930 0
143 20250318 162500 254482395 17930 17930 17930 17930 0
144 20250318 162400 254482395 17930 17930 17930 17930 0
145 20250318 162300 254482395 17930 17930 17930 17930 0
146 20250318 162200 254482395 17930 17930 17930 17930 0
147 20250318 162100 254482395 17930 17930 17930 17930 0
148 20250318 162000 254482395 17930 17930 17930 17930 0
149 20250318 161900 254482395 17930 17930 17930 17930 0
150 20250318 161800 254482395 17930 17930 17930 17930 0
151 20250318 161700 254482395 17930 17930 17930 17930 0
152 20250318 161600 254482395 17930 17930 17930 17930 100
153 20250318 161500 254482395 17930 17930 17930 17930 0
154 20250318 161400 254482395 17930 17930 17930 17930 0
155 20250318 161300 254482395 17930 17930 17930 17930 0
156 20250318 161200 254482395 17930 17930 17930 17930 0
157 20250318 161100 254482395 17930 17930 17930 17930 0
158 20250318 161000 254482395 17930 17930 17930 17930 0
159 20250318 160900 254482395 17930 17930 17930 17930 0
160 20250318 160800 254482395 17930 17930 17930 17930 0
161 20250318 160700 254482395 17930 17930 17930 17930 0
162 20250318 160600 254482395 17930 17930 17930 17930 0
163 20250318 160500 254482395 17930 17930 17930 17930 0
164 20250318 160400 254482395 17930 17930 17930 17930 0
165 20250318 160300 254482395 17930 17930 17930 17930 0
166 20250318 160200 254482395 17930 17930 17930 17930 0
167 20250318 160100 254482395 17930 17930 17930 17930 0
168 20250318 160000 254482395 17930 17930 17930 17930 0
169 20250318 155900 254482395 17930 17930 17930 17930 0
170 20250318 155800 254482395 17930 17930 17930 17930 0
171 20250318 155700 254482395 17930 17930 17930 17930 0
172 20250318 155600 254482395 17930 17930 17930 17930 0
173 20250318 155500 254482395 17930 17930 17930 17930 0
174 20250318 155400 254482395 17930 17930 17930 17930 0
175 20250318 155300 254482395 17930 17930 17930 17930 0
176 20250318 155200 254482395 17930 17930 17930 17930 0
177 20250318 155100 254482395 17930 17930 17930 17930 0
178 20250318 155000 254482395 17930 17930 17930 17930 0
179 20250318 154900 254482395 17930 17930 17930 17930 0
180 20250318 154800 254482395 17930 17930 17930 17930 0
181 20250318 154700 254482395 17930 17930 17930 17930 0
182 20250318 154600 254482395 17930 17930 17930 17930 100
183 20250318 154500 254482395 17930 17930 17930 17930 0
184 20250318 154400 254482395 17930 17930 17930 17930 0
185 20250318 154300 254482395 17930 17930 17930 17930 0
186 20250318 154200 254482395 17930 17930 17930 17930 0
187 20250318 154100 254482395 17930 17930 17930 17930 0
188 20250318 154000 254482395 17930 17930 17930 17930 0
189 20250318 153900 254482395 17930 17930 17930 17930 0
190 20250318 153800 254482395 17930 17930 17930 17930 0
191 20250318 153700 254482395 17930 17930 17930 17930 0
192 20250318 153600 254482395 17930 17930 17930 17930 0
193 20250318 153500 254482395 17930 17930 17930 17930 0
194 20250318 153400 254482395 17930 17930 17930 17930 0
195 20250318 153300 254482395 17930 17930 17930 17930 0
196 20250318 153200 254482395 17930 17930 17930 17930 0
197 20250318 153100 254482395 17930 17930 17930 17930 0
198 20250318 153000 254482395 17930 17930 17930 17930 100
199 20250318 152900 252689395 17860 17860 17860 17860 0
200 20250318 152800 252689395 17860 17860 17860 17860 0
201 20250318 152700 252689395 17860 17860 17860 17860 0
202 20250318 152600 252689395 17860 17860 17860 17860 0
203 20250318 152500 252689395 17860 17860 17860 17860 0
204 20250318 152400 252689395 17860 17860 17860 17860 0
205 20250318 152300 252689395 17860 17860 17860 17860 0
206 20250318 152200 252689395 17860 17860 17860 17860 0
207 20250318 152100 252689395 17860 17860 17860 17860 0
208 20250318 152000 252689395 17860 17860 17860 17860 0
209 20250318 151900 252689395 17860 17930 17930 17860 16
210 20250318 151800 252402855 17870 17870 17870 17870 34
211 20250318 151700 251795275 17870 17930 17930 17870 10
212 20250318 151600 251616035 17870 17870 17870 17870 0
213 20250318 151500 251616035 17870 17880 17880 17870 71
214 20250318 151400 250346965 17930 17930 17930 17930 0
215 20250318 151300 250346965 17930 17930 17930 17930 0
216 20250318 151200 250346965 17930 17930 17930 17930 0
217 20250318 151100 250346965 17930 17930 17930 17930 1
218 20250318 151000 250329035 17930 17930 17930 17930 1
219 20250318 150900 250311105 17900 17900 17900 17900 0
220 20250318 150800 250311105 17900 17900 17900 17900 0
221 20250318 150700 250311105 17900 17900 17900 17900 0
222 20250318 150600 250311105 17900 17900 17900 17900 0
223 20250318 150500 250311105 17900 17900 17900 17900 0
224 20250318 150400 250311105 17900 17900 17900 17900 0
225 20250318 150300 250311105 17900 17900 17900 17900 0
226 20250318 150200 250311105 17900 17900 17900 17900 0
227 20250318 150100 250311105 17900 17900 17900 17900 0
228 20250318 150000 250311105 17900 17900 17900 17900 0
229 20250318 145900 250311105 17900 17900 17900 17900 500
230 20250318 145800 241361105 17930 17930 17930 17930 0
231 20250318 145700 241361105 17930 17930 17930 17930 0
232 20250318 145600 241361105 17930 17930 17930 17930 0
233 20250318 145500 241361105 17930 17930 17930 17930 1
234 20250318 145400 241343175 17880 17880 17880 17880 0
235 20250318 145300 241343175 17880 17880 17880 17880 0
236 20250318 145200 241343175 17880 17880 17880 17880 0
237 20250318 145100 241343175 17880 17880 17880 17880 0
238 20250318 145000 241343175 17880 17880 17880 17880 0
239 20250318 144900 241343175 17880 17880 17880 17880 0
240 20250318 144800 241343175 17880 17880 17880 17880 50
241 20250318 144700 240449175 17870 17870 17870 17870 0
242 20250318 144600 240449175 17870 17870 17870 17870 0
243 20250318 144500 240449175 17870 17870 17870 17870 0
244 20250318 144400 240449175 17870 17870 17870 17870 0
245 20250318 144300 240449175 17870 17870 17870 17870 0
246 20250318 144200 240449175 17870 17870 17870 17870 7
247 20250318 144100 240324085 17870 17870 17870 17870 50
248 20250318 144000 239430585 17870 17870 17870 17870 0
249 20250318 143900 239430585 17870 17870 17870 17870 94
250 20250318 143800 237750805 17870 17870 17870 17870 0
251 20250318 143700 237750805 17870 17870 17870 17870 0
252 20250318 143600 237750805 17870 17870 17870 17870 0
253 20250318 143500 237750805 17870 17870 17870 17870 0
254 20250318 143400 237750805 17870 17870 17870 17870 0
255 20250318 143300 237750805 17870 17870 17870 17870 50
256 20250318 143200 236857305 17870 17870 17870 17870 0
257 20250318 143100 236857305 17870 17870 17870 17870 0
258 20250318 143000 236857305 17870 17870 17870 17870 0
259 20250318 142900 236857305 17870 17870 17870 17870 0
260 20250318 142800 236857305 17870 17870 17870 17870 0
261 20250318 142700 236857305 17870 17870 17870 17870 0
262 20250318 142600 236857305 17870 17870 17870 17870 0
263 20250318 142500 236857305 17870 17870 17870 17870 0
264 20250318 142400 236857305 17870 17870 17870 17870 0
265 20250318 142300 236857305 17870 17890 17890 17870 200
266 20250318 142200 233280955 17900 17900 17900 17900 0
267 20250318 142100 233280955 17900 17900 17900 17900 11
268 20250318 142000 233084055 17900 17900 17900 17900 0
269 20250318 141900 233084055 17900 17900 17900 17900 0
270 20250318 141800 233084055 17900 17900 17900 17900 0
271 20250318 141700 233084055 17900 17900 17900 17900 0
272 20250318 141600 233084055 17900 17900 17900 17900 0
273 20250318 141500 233084055 17900 17900 17900 17900 0
274 20250318 141400 233084055 17900 17900 17900 17900 0
275 20250318 141300 233084055 17900 17900 17900 17900 0
276 20250318 141200 233084055 17900 17900 17900 17900 0
277 20250318 141100 233084055 17900 17900 17900 17900 50
278 20250318 141000 232189055 17890 17890 17890 17890 0
279 20250318 140900 232189055 17890 17890 17890 17890 0
280 20250318 140800 232189055 17890 17940 17940 17890 2
281 20250318 140700 232153225 17940 17940 17940 17940 15
282 20250318 140600 231884125 17940 17940 17940 17940 0
283 20250318 140500 231884125 17940 17940 17940 17940 0
284 20250318 140400 231884125 17940 17940 17940 17940 0
285 20250318 140300 231884125 17940 17940 17940 17940 0
286 20250318 140200 231884125 17940 17940 17940 17940 0
287 20250318 140100 231884125 17940 17940 17940 17940 0
288 20250318 140000 231884125 17940 17940 17940 17940 0
289 20250318 135900 231884125 17940 17940 17940 17940 0
290 20250318 135800 231884125 17940 17940 17940 17940 3
291 20250318 135700 231830305 17950 17950 17950 17950 0
292 20250318 135600 231830305 17950 17950 17950 17950 0
293 20250318 135500 231830305 17950 17950 17950 17950 1
294 20250318 135400 231812355 17890 17890 17890 17890 0
295 20250318 135300 231812355 17890 17890 17890 17890 1
296 20250318 135200 231794465 17950 17950 17950 17950 0
297 20250318 135100 231794465 17950 17950 17950 17950 0
298 20250318 135000 231794465 17950 17950 17950 17950 0
299 20250318 134900 231794465 17950 17950 17950 17950 0
300 20250318 134800 231794465 17950 17950 17950 17950 0
301 20250318 134700 231794465 17950 17950 17950 17950 0
302 20250318 134600 231794465 17950 17950 17950 17950 0
303 20250318 134500 231794465 17950 17950 17950 17950 0
304 20250318 134400 231794465 17950 17950 17950 17950 0
305 20250318 134300 231794465 17950 17950 17950 17950 400
306 20250318 134200 224614465 17950 17950 17950 17950 0
307 20250318 134100 224614465 17950 17950 17950 17950 0
308 20250318 134000 224614465 17950 17950 17950 17950 0
309 20250318 133900 224614465 17950 17950 17950 17950 0
310 20250318 133800 224614465 17950 17950 17950 17950 0
311 20250318 133700 224614465 17950 17950 17950 17950 0
312 20250318 133600 224614465 17950 17950 17950 17950 0
313 20250318 133500 224614465 17950 17950 17950 17950 0
314 20250318 133400 224614465 17950 17950 17950 17950 0
315 20250318 133300 224614465 17950 17950 17950 17950 0
316 20250318 133200 224614465 17950 17950 17950 17950 1
317 20250318 133100 224596515 17880 17880 17880 17880 6
318 20250318 133000 224489235 17930 17930 17930 17930 0
319 20250318 132900 224489235 17930 17930 17930 17930 0
320 20250318 132800 224489235 17930 17930 17930 17930 0
321 20250318 132700 224489235 17930 17930 17930 17930 0
322 20250318 132600 224489235 17930 17930 17930 17930 0
323 20250318 132500 224489235 17930 17930 17930 17930 0
324 20250318 132400 224489235 17930 17930 17930 17930 0
325 20250318 132300 224489235 17930 17930 17930 17930 100
326 20250318 132200 222696235 17930 17930 17930 17930 0
327 20250318 132100 222696235 17930 17930 17930 17930 0
328 20250318 132000 222696235 17930 17920 17930 17920 22
329 20250318 131900 222301785 17880 17880 17880 17880 0
330 20250318 131800 222301785 17880 17880 17880 17880 0
331 20250318 131700 222301785 17880 17880 17880 17880 10
332 20250318 131600 222122985 17880 17880 17880 17880 1
333 20250318 131500 222105105 17900 17900 17900 17900 0
334 20250318 131400 222105105 17900 17890 17900 17890 2
335 20250318 131300 222069315 17920 17920 17920 17920 0
336 20250318 131200 222069315 17920 17920 17920 17920 0
337 20250318 131100 222069315 17920 17920 17920 17920 0
338 20250318 131000 222069315 17920 17920 17920 17920 0
339 20250318 130900 222069315 17920 17920 17920 17920 10
340 20250318 130800 221890115 17900 17900 17900 17900 0
341 20250318 130700 221890115 17900 17900 17900 17900 0
342 20250318 130600 221890115 17900 17900 17900 17900 0
343 20250318 130500 221890115 17900 17900 17900 17900 0
344 20250318 130400 221890115 17900 17900 17900 17900 0
345 20250318 130300 221890115 17900 17900 17900 17900 0
346 20250318 130200 221890115 17900 17900 17900 17900 0
347 20250318 130100 221890115 17900 17900 17900 17900 0
348 20250318 130000 221890115 17900 17900 17900 17900 0
349 20250318 125900 221890115 17900 17900 17900 17900 0
350 20250318 125800 221890115 17900 17900 17900 17900 0
351 20250318 125700 221890115 17900 17900 17900 17900 0
352 20250318 125600 221890115 17900 17900 17900 17900 0
353 20250318 125500 221890115 17900 17900 17900 17900 0
354 20250318 125400 221890115 17900 17900 17900 17900 0
355 20250318 125300 221890115 17900 17900 17900 17900 0
356 20250318 125200 221890115 17900 17880 17900 17880 201
357 20250318 125100 218296215 18000 18000 18000 18000 0
358 20250318 125000 218296215 18000 18000 18000 18000 0
359 20250318 124900 218296215 18000 17940 18000 17940 922
360 20250318 124800 201724235 17870 17880 17880 17870 1196
361 20250318 124700 180344325 17880 17880 17880 17880 0
362 20250318 124600 180344325 17880 17880 17880 17880 0
363 20250318 124500 180344325 17880 17880 17880 17880 0
364 20250318 124400 180344325 17880 17880 17880 17880 0
365 20250318 124300 180344325 17880 17880 17880 17880 0
366 20250318 124200 180344325 17880 17880 17880 17880 0
367 20250318 124100 180344325 17880 17880 17880 17880 0
368 20250318 124000 180344325 17880 17930 17930 17880 684
369 20250318 123900 168098125 17930 17930 17930 17930 0
370 20250318 123800 168098125 17930 17930 17930 17930 0
371 20250318 123700 168098125 17930 17930 17930 17930 0
372 20250318 123600 168098125 17930 17930 17930 17930 0
373 20250318 123500 168098125 17930 17930 17930 17930 0
374 20250318 123400 168098125 17930 17930 17930 17930 0
375 20250318 123300 168098125 17930 17930 17930 17930 0
376 20250318 123200 168098125 17930 17930 17930 17930 0
377 20250318 123100 168098125 17930 17930 17930 17930 0
378 20250318 123000 168098125 17930 17930 17930 17930 0
379 20250318 122900 168098125 17930 17930 17930 17930 0
380 20250318 122800 168098125 17930 17930 17930 17930 0
381 20250318 122700 168098125 17930 17930 17930 17930 0
382 20250318 122600 168098125 17930 17930 17930 17930 0
383 20250318 122500 168098125 17930 17930 17930 17930 0
384 20250318 122400 168098125 17930 17930 17930 17930 0
385 20250318 122300 168098125 17930 17930 17930 17930 0
386 20250318 122200 168098125 17930 17930 17930 17930 0
387 20250318 122100 168098125 17930 17930 17930 17930 0
388 20250318 122000 168098125 17930 17930 17930 17930 0
389 20250318 121900 168098125 17930 17930 17930 17930 0
390 20250318 121800 168098125 17930 17930 17930 17930 0
391 20250318 121700 168098125 17930 17930 17930 17930 0
392 20250318 121600 168098125 17930 17930 17930 17930 0
393 20250318 121500 168098125 17930 17930 17930 17930 0
394 20250318 121400 168098125 17930 17930 17930 17930 0
395 20250318 121300 168098125 17930 17930 17930 17930 0
396 20250318 121200 168098125 17930 17930 17930 17930 0
397 20250318 121100 168098125 17930 17930 17930 17930 0
398 20250318 121000 168098125 17930 17930 17930 17930 0
399 20250318 120900 168098125 17930 17930 17930 17930 0
400 20250318 120800 168098125 17930 17930 17930 17930 0
401 20250318 120700 168098125 17930 17930 17930 17930 0
402 20250318 120600 168098125 17930 17930 17930 17930 0
403 20250318 120500 168098125 17930 17930 17930 17930 0
404 20250318 120400 168098125 17930 17930 17930 17930 54
405 20250318 120300 167129905 17930 17930 17930 17930 0
406 20250318 120200 167129905 17930 17930 17930 17930 100
407 20250318 120100 165336905 17910 17910 17910 17910 0
408 20250318 120000 165336905 17910 17910 17910 17910 0
409 20250318 115900 165336905 17910 17910 17910 17910 0
410 20250318 115800 165336905 17910 17910 17910 17910 0
411 20250318 115700 165336905 17910 17910 17910 17910 0
412 20250318 115600 165336905 17910 17910 17910 17910 0
413 20250318 115500 165336905 17910 17910 17910 17910 1
414 20250318 115400 165318995 17930 17930 17930 17930 0
415 20250318 115300 165318995 17930 17930 17930 17930 0
416 20250318 115200 165318995 17930 17930 17930 17930 1
417 20250318 115100 165301065 17900 17900 17900 17900 0
418 20250318 115000 165301065 17900 17900 17900 17900 0
419 20250318 114900 165301065 17900 17910 17910 17900 850
420 20250318 114800 150085185 17940 17940 17940 17940 0
421 20250318 114700 150085185 17940 17940 17940 17940 0
422 20250318 114600 150085185 17940 17940 17940 17940 0
423 20250318 114500 150085185 17940 17940 17940 17940 160
424 20250318 114400 147214785 17940 17940 17940 17940 0
425 20250318 114300 147214785 17940 17940 17940 17940 0
426 20250318 114200 147214785 17940 17940 17940 17940 0
427 20250318 114100 147214785 17940 17940 17940 17940 0
428 20250318 114000 147214785 17940 17940 17940 17940 0
429 20250318 113900 147214785 17940 17940 17940 17940 0
430 20250318 113800 147214785 17940 17940 17940 17940 0
431 20250318 113700 147214785 17940 17940 17940 17940 0
432 20250318 113600 147214785 17940 17940 17940 17940 0
433 20250318 113500 147214785 17940 17940 17940 17940 0
434 20250318 113400 147214785 17940 17940 17940 17940 0
435 20250318 113300 147214785 17940 17940 17940 17940 0
436 20250318 113200 147214785 17940 17940 17940 17940 0
437 20250318 113100 147214785 17940 17940 17940 17940 0
438 20250318 113000 147214785 17940 17940 17940 17940 0
439 20250318 112900 147214785 17940 17940 17940 17940 0
440 20250318 112800 147214785 17940 17940 17940 17940 0
441 20250318 112700 147214785 17940 17940 17940 17940 0
442 20250318 112600 147214785 17940 17940 17940 17940 0
443 20250318 112500 147214785 17940 17940 17940 17940 0
444 20250318 112400 147214785 17940 17940 17940 17940 0
445 20250318 112300 147214785 17940 17940 17940 17940 0
446 20250318 112200 147214785 17940 17940 17940 17940 0
447 20250318 112100 147214785 17940 17940 17940 17940 0
448 20250318 112000 147214785 17940 17940 17940 17940 0
449 20250318 111900 147214785 17940 17940 17940 17940 0
450 20250318 111800 147214785 17940 17940 17940 17940 1
451 20250318 111700 147196845 17940 17940 17940 17940 0
452 20250318 111600 147196845 17940 17940 17940 17940 1
453 20250318 111500 147178905 17910 17910 17910 17910 0
454 20250318 111400 147178905 17910 17910 17910 17910 0
455 20250318 111300 147178905 17910 17910 17910 17910 0
456 20250318 111200 147178905 17910 17910 17910 17910 0
457 20250318 111100 147178905 17910 17910 17910 17910 50
458 20250318 111000 146283405 17910 17910 17910 17910 0
459 20250318 110900 146283405 17910 17910 17910 17910 0
460 20250318 110800 146283405 17910 17910 17910 17910 0
461 20250318 110700 146283405 17910 17910 17910 17910 0
462 20250318 110600 146283405 17910 17910 17910 17910 0
463 20250318 110500 146283405 17910 17910 17910 17910 0
464 20250318 110400 146283405 17910 17910 17910 17910 0
465 20250318 110300 146283405 17910 17910 17910 17910 0
466 20250318 110200 146283405 17910 17910 17910 17910 17
467 20250318 110100 145978935 17910 17920 17950 17910 144
468 20250318 110000 143398555 17930 17930 17930 17930 7
469 20250318 105900 143273045 17940 17940 17940 17940 0
470 20250318 105800 143273045 17940 17940 17940 17940 154
471 20250318 105700 140510285 17940 17940 17940 17940 146
472 20250318 105600 137891045 17935 17935 17935 17935 0
473 20250318 105500 137891045 17935 17935 17935 17935 1
474 20250318 105400 137873110 17920 17920 17920 17920 0
475 20250318 105300 137873110 17920 17920 17920 17920 0
476 20250318 105200 137873110 17920 17920 17920 17920 0
477 20250318 105100 137873110 17920 17940 17940 17920 266
478 20250318 105000 133103330 17955 17955 17955 17955 0
479 20250318 104900 133103330 17955 17955 17955 17955 0
480 20250318 104800 133103330 17955 17955 17955 17955 0
481 20250318 104700 133103330 17955 17955 17955 17955 11
482 20250318 104600 132905825 17955 17955 17955 17955 0
483 20250318 104500 132905825 17955 17955 17955 17955 0
484 20250318 104400 132905825 17955 17955 17955 17955 0
485 20250318 104300 132905825 17955 17955 17955 17955 0
486 20250318 104200 132905825 17955 17955 17955 17955 1
487 20250318 104100 132887870 17970 17970 17970 17970 0
488 20250318 104000 132887870 17970 17970 17970 17970 0
489 20250318 103900 132887870 17970 17970 17970 17970 0
490 20250318 103800 132887870 17970 17970 17970 17970 0
491 20250318 103700 132887870 17970 17970 17970 17970 0
492 20250318 103600 132887870 17970 17970 17970 17970 0
493 20250318 103500 132887870 17970 17970 17970 17970 1
494 20250318 103400 132869900 17960 17960 17960 17960 0
495 20250318 103300 132869900 17960 17960 17960 17960 200
496 20250318 103200 129277900 17970 17970 17970 17970 0
497 20250318 103100 129277900 17970 17970 17970 17970 0
498 20250318 103000 129277900 17970 17970 17970 17970 6
499 20250318 102900 129170080 17940 17920 17970 17920 5
500 20250318 102800 129080380 17940 17910 17940 17910 12
501 20250318 102700 128865310 17940 17910 17940 17880 16
502 20250318 102600 128578750 17980 17980 17980 17980 0
503 20250318 102500 128578750 17980 17980 17980 17980 0
504 20250318 102400 128578750 17980 17920 17980 17920 12
505 20250318 102300 128363470 17920 17920 17920 17920 0
506 20250318 102200 128363470 17920 17920 17920 17920 0
507 20250318 102100 128363470 17920 17910 17920 17910 2
508 20250318 102000 128327640 17920 17910 17920 17910 8
509 20250318 101900 128184320 17920 17880 17920 17880 227
510 20250318 101800 124125370 17900 17900 17920 17900 363
511 20250318 101700 117627650 17900 17900 17900 17900 0
512 20250318 101600 117627650 17900 17900 17900 17900 1
513 20250318 101500 117609750 17920 17920 17920 17920 0
514 20250318 101400 117609750 17920 17920 17920 17920 3
515 20250318 101300 117555990 17910 17910 17910 17910 100
516 20250318 101200 115764990 17920 17920 17920 17920 11
517 20250318 101100 115567870 17940 17940 17940 17940 0
518 20250318 101000 115567870 17940 17940 17940 17940 0
519 20250318 100900 115567870 17940 17940 17940 17940 0
520 20250318 100800 115567870 17940 17940 17940 17940 0
521 20250318 100700 115567870 17940 17940 17940 17940 0
522 20250318 100600 115567870 17940 17940 17940 17940 1
523 20250318 100500 115549930 17970 17970 17970 17970 0
524 20250318 100400 115549930 17970 17970 17970 17970 0
525 20250318 100300 115549930 17970 17940 17970 17940 100
526 20250318 100200 113754250 17960 17970 17970 17960 55
527 20250318 100100 112766440 17960 17960 17960 17960 0
528 20250318 100000 112766440 17960 17960 17960 17960 1
529 20250318 095900 112748480 18000 18000 18000 18000 0
530 20250318 095800 112748480 18000 18000 18000 18000 50
531 20250318 095700 111848480 18000 17940 18000 17940 672
532 20250318 095600 99752640 17960 17930 18000 17930 1501
533 20250318 095500 72742990 17960 17950 17960 17950 655
534 20250318 095400 60985730 17950 17950 17950 17950 230
535 20250318 095300 56857230 17970 17970 17970 17970 21
536 20250318 095200 56479860 17950 17930 17950 17930 616
537 20250318 095100 45422680 17920 17920 17920 17920 0
538 20250318 095000 45422680 17920 17920 17920 17920 0
539 20250318 094900 45422680 17920 17920 17920 17920 81
540 20250318 094800 43971160 17950 17930 17950 17930 30
541 20250318 094700 43433240 17950 17950 17950 17950 0
542 20250318 094600 43433240 17950 17950 17950 17950 0
543 20250318 094500 43433240 17950 17950 17950 17950 3
544 20250318 094400 43379390 17970 17980 17980 17930 35
545 20250318 094300 42750510 17930 17930 18000 17930 19
546 20250318 094200 42409340 18000 17940 18000 17940 801
547 20250318 094100 27997590 17940 17910 17940 17910 258
548 20250318 094000 23374130 17900 17900 17900 17900 0
549 20250318 093900 23374130 17900 17900 17900 17900 0
550 20250318 093800 23374130 17900 17900 17900 17900 46
551 20250318 093700 22550730 17900 17900 17900 17900 0
552 20250318 093600 22550730 17900 17900 17900 17900 1
553 20250318 093500 22532830 17900 17900 17900 17900 1
554 20250318 093400 22514930 17900 17900 17900 17900 1
555 20250318 093300 22497030 17900 17890 17900 17890 51
556 20250318 093200 21584630 17890 17890 17890 17890 0
557 20250318 093100 21584630 17890 17880 17890 17880 58
558 20250318 093000 20547090 17890 17890 17890 17890 0
559 20250318 092900 20547090 17890 17890 17890 17890 50
560 20250318 092800 19652590 17870 17870 17870 17870 0
561 20250318 092700 19652590 17870 17870 17870 17870 0
562 20250318 092600 19652590 17870 17890 17890 17870 28
563 20250318 092500 19151930 17910 17910 17910 17910 0
564 20250318 092400 19151930 17910 17910 17910 17910 0
565 20250318 092300 19151930 17910 17900 17910 17900 2
566 20250318 092200 19116120 17910 17900 17910 17900 3
567 20250318 092100 19062400 17910 17910 17910 17910 0
568 20250318 092000 19062400 17910 17900 17910 17900 113
569 20250318 091900 17039580 17900 17900 17900 17900 0
570 20250318 091800 17039580 17900 17900 17900 17900 0
571 20250318 091700 17039580 17900 17900 17900 17900 0
572 20250318 091600 17039580 17900 17900 17900 17900 100
573 20250318 091500 15249580 17900 17900 17900 17900 321
574 20250318 091400 9503680 17900 17900 17900 17900 0
575 20250318 091300 9503680 17900 17900 17900 17900 0
576 20250318 091200 9503680 17900 17890 17900 17890 2
577 20250318 091100 9467890 17900 17890 17900 17870 34
578 20250318 091000 8859650 17890 17890 17890 17890 5
579 20250318 090900 8770200 17900 17900 17900 17900 0
580 20250318 090800 8770200 17900 17900 17900 17900 0
581 20250318 090700 8770200 17900 17900 17900 17900 0
582 20250318 090600 8770200 17900 17900 17900 17900 30
583 20250318 090500 8233200 17890 17890 17890 17890 84
584 20250318 090400 6730440 17880 17860 17880 17860 171
585 20250318 090300 3674560 17850 17850 17850 17850 54
586 20250318 090200 2710660 17840 17830 17840 17830 149
587 20250318 090100 53460 17820 17820 17820 17820 0
588 20250318 090000 53460 17820 17820 17820 17820 3

1
005500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,8823,13900000,155902410,245613000000,0.06
20250313,8823,13900000,156343560,246308000000,0.06
20250312,8823,13900000,159519840,251312000000,0.06
20250311,8823,13900000,157667010,248393000000,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 8823 13900000 155902410 245613000000 0.06
3 20250313 8823 13900000 156343560 246308000000 0.06
4 20250312 8823 13900000 159519840 251312000000 0.06
5 20250311 8823 13900000 157667010 248393000000 0.06