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

593
007690/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185100,211446000,30250,30250,30250,30250,382
20250318,185000,211446000,30250,30250,30250,30250,0
20250318,184900,211446000,30250,30250,30250,30250,0
20250318,184800,211446000,30250,30250,30250,30250,0
20250318,184700,211446000,30250,30250,30250,30250,0
20250318,184600,211446000,30250,30250,30250,30250,0
20250318,184500,211446000,30250,30250,30250,30250,0
20250318,184400,211446000,30250,30250,30250,30250,0
20250318,184300,211446000,30250,30250,30250,30250,0
20250318,184200,211446000,30250,30250,30250,30250,0
20250318,184100,211446000,30250,30250,30250,30250,0
20250318,184000,211446000,30250,30250,30250,30250,0
20250318,183900,211446000,30250,30250,30250,30250,0
20250318,183800,211446000,30250,30250,30250,30250,0
20250318,183700,211446000,30250,30250,30250,30250,0
20250318,183600,211446000,30250,30250,30250,30250,0
20250318,183500,211446000,30250,30250,30250,30250,0
20250318,183400,211446000,30250,30250,30250,30250,0
20250318,183300,211446000,30250,30250,30250,30250,0
20250318,183200,211446000,30250,30250,30250,30250,0
20250318,183100,211446000,30250,30250,30250,30250,0
20250318,183000,211446000,30250,30250,30250,30250,0
20250318,182900,211446000,30250,30250,30250,30250,0
20250318,182800,211446000,30250,30250,30250,30250,0
20250318,182700,211446000,30250,30250,30250,30250,0
20250318,182600,211446000,30250,30250,30250,30250,0
20250318,182500,211446000,30250,30250,30250,30250,0
20250318,182400,211446000,30250,30250,30250,30250,0
20250318,182300,211446000,30250,30250,30250,30250,0
20250318,182200,211446000,30250,30250,30250,30250,0
20250318,182100,211446000,30250,30250,30250,30250,382
20250318,182000,211446000,30250,30250,30250,30250,0
20250318,181900,211446000,30250,30250,30250,30250,0
20250318,181800,211446000,30250,30250,30250,30250,0
20250318,181700,211446000,30250,30250,30250,30250,0
20250318,181600,211446000,30250,30250,30250,30250,0
20250318,181500,211446000,30250,30250,30250,30250,0
20250318,181400,211446000,30250,30250,30250,30250,0
20250318,181300,211446000,30250,30250,30250,30250,0
20250318,181200,211446000,30250,30250,30250,30250,0
20250318,181100,211446000,30250,30250,30250,30250,0
20250318,181000,211446000,30250,30250,30250,30250,0
20250318,180900,211446000,30250,30250,30250,30250,0
20250318,180800,211446000,30250,30250,30250,30250,0
20250318,180700,211446000,30250,30250,30250,30250,0
20250318,180600,211446000,30250,30250,30250,30250,0
20250318,180500,211446000,30250,30250,30250,30250,0
20250318,180400,211446000,30250,30250,30250,30250,0
20250318,180300,211446000,30250,30250,30250,30250,0
20250318,180200,211446000,30250,30250,30250,30250,0
20250318,180100,211446000,30250,30250,30250,30250,0
20250318,180000,211446000,30250,30250,30250,30250,0
20250318,175900,211446000,30250,30250,30250,30250,0
20250318,175800,211446000,30250,30250,30250,30250,0
20250318,175700,211446000,30250,30250,30250,30250,0
20250318,175600,211446000,30250,30250,30250,30250,0
20250318,175500,211446000,30250,30250,30250,30250,0
20250318,175400,211446000,30250,30250,30250,30250,0
20250318,175300,211446000,30250,30250,30250,30250,0
20250318,175200,211446000,30250,30250,30250,30250,0
20250318,175100,211446000,30250,30250,30250,30250,382
20250318,175000,211446000,30250,30250,30250,30250,0
20250318,174900,211446000,30250,30250,30250,30250,0
20250318,174800,211446000,30250,30250,30250,30250,0
20250318,174700,211446000,30250,30250,30250,30250,0
20250318,174600,211446000,30250,30250,30250,30250,0
20250318,174500,211446000,30250,30250,30250,30250,0
20250318,174400,211446000,30250,30250,30250,30250,0
20250318,174300,211446000,30250,30250,30250,30250,0
20250318,174200,211446000,30250,30250,30250,30250,0
20250318,174100,211446000,30250,30250,30250,30250,0
20250318,174000,211446000,30250,30250,30250,30250,0
20250318,173900,211446000,30250,30250,30250,30250,0
20250318,173800,211446000,30250,30250,30250,30250,0
20250318,173700,211446000,30250,30250,30250,30250,0
20250318,173600,211446000,30250,30250,30250,30250,0
20250318,173500,211446000,30250,30250,30250,30250,0
20250318,173400,211446000,30250,30250,30250,30250,0
20250318,173300,211446000,30250,30250,30250,30250,0
20250318,173200,211446000,30250,30250,30250,30250,0
20250318,173100,211446000,30250,30250,30250,30250,0
20250318,173000,211446000,30250,30250,30250,30250,0
20250318,172900,211446000,30250,30250,30250,30250,0
20250318,172800,211446000,30250,30250,30250,30250,0
20250318,172700,211446000,30250,30250,30250,30250,0
20250318,172600,211446000,30250,30250,30250,30250,0
20250318,172500,211446000,30250,30250,30250,30250,0
20250318,172400,211446000,30250,30250,30250,30250,0
20250318,172300,211446000,30250,30250,30250,30250,0
20250318,172200,211446000,30250,30250,30250,30250,0
20250318,172100,211446000,30250,30250,30250,30250,382
20250318,172000,211446000,30250,30250,30250,30250,0
20250318,171900,211446000,30250,30250,30250,30250,0
20250318,171800,211446000,30250,30250,30250,30250,0
20250318,171700,211446000,30250,30250,30250,30250,0
20250318,171600,211446000,30250,30250,30250,30250,0
20250318,171500,211446000,30250,30250,30250,30250,0
20250318,171400,211446000,30250,30250,30250,30250,0
20250318,171300,211446000,30250,30250,30250,30250,0
20250318,171200,211446000,30250,30250,30250,30250,0
20250318,171100,211446000,30250,30250,30250,30250,0
20250318,171000,211446000,30250,30250,30250,30250,0
20250318,170900,211446000,30250,30250,30250,30250,0
20250318,170800,211446000,30250,30250,30250,30250,0
20250318,170700,211446000,30250,30250,30250,30250,0
20250318,170600,211446000,30250,30250,30250,30250,0
20250318,170500,211446000,30250,30250,30250,30250,0
20250318,170400,211446000,30250,30250,30250,30250,0
20250318,170300,211446000,30250,30250,30250,30250,0
20250318,170200,211446000,30250,30250,30250,30250,0
20250318,170100,211446000,30250,30250,30250,30250,0
20250318,170000,211446000,30250,30250,30250,30250,0
20250318,165900,211446000,30250,30250,30250,30250,0
20250318,165800,211446000,30250,30250,30250,30250,0
20250318,165700,211446000,30250,30250,30250,30250,0
20250318,165600,211446000,30250,30250,30250,30250,0
20250318,165500,211446000,30250,30250,30250,30250,0
20250318,165400,211446000,30250,30250,30250,30250,0
20250318,165300,211446000,30250,30250,30250,30250,0
20250318,165200,211446000,30250,30250,30250,30250,0
20250318,165100,211446000,30250,30250,30250,30250,382
20250318,165000,211446000,30250,30250,30250,30250,0
20250318,164900,211446000,30250,30250,30250,30250,0
20250318,164800,211446000,30250,30250,30250,30250,0
20250318,164700,211446000,30250,30250,30250,30250,0
20250318,164600,211446000,30250,30250,30250,30250,0
20250318,164500,211446000,30250,30250,30250,30250,0
20250318,164400,211446000,30250,30250,30250,30250,0
20250318,164300,211446000,30250,30250,30250,30250,0
20250318,164200,211446000,30250,30250,30250,30250,0
20250318,164100,211446000,30250,30250,30250,30250,0
20250318,164000,211446000,30250,30250,30250,30250,0
20250318,163900,211446000,30250,30250,30250,30250,0
20250318,163800,211446000,30250,30250,30250,30250,0
20250318,163700,211446000,30250,30250,30250,30250,0
20250318,163600,211446000,30250,30250,30250,30250,0
20250318,163500,211446000,30250,30250,30250,30250,0
20250318,163400,211446000,30250,30250,30250,30250,0
20250318,163300,211446000,30250,30250,30250,30250,0
20250318,163200,211446000,30250,30250,30250,30250,0
20250318,163100,211446000,30250,30250,30250,30250,0
20250318,163000,211446000,30250,30250,30250,30250,0
20250318,162900,211446000,30250,30250,30250,30250,0
20250318,162800,211446000,30250,30250,30250,30250,0
20250318,162700,211446000,30250,30250,30250,30250,0
20250318,162600,211446000,30250,30250,30250,30250,0
20250318,162500,211446000,30250,30250,30250,30250,0
20250318,162400,211446000,30250,30250,30250,30250,0
20250318,162300,211446000,30250,30250,30250,30250,0
20250318,162200,211446000,30250,30250,30250,30250,0
20250318,162100,211446000,30250,30250,30250,30250,382
20250318,162000,211446000,30250,30250,30250,30250,0
20250318,161900,211446000,30250,30250,30250,30250,0
20250318,161800,211446000,30250,30250,30250,30250,0
20250318,161700,211446000,30250,30250,30250,30250,0
20250318,161600,211446000,30250,30250,30250,30250,0
20250318,161500,211446000,30250,30250,30250,30250,0
20250318,161400,211446000,30250,30250,30250,30250,0
20250318,161300,211446000,30250,30250,30250,30250,0
20250318,161200,211446000,30250,30250,30250,30250,0
20250318,161100,211446000,30250,30250,30250,30250,0
20250318,161000,211446000,30250,30250,30250,30250,0
20250318,160900,211446000,30250,30250,30250,30250,0
20250318,160800,211446000,30250,30250,30250,30250,0
20250318,160700,211446000,30250,30250,30250,30250,0
20250318,160600,211446000,30250,30250,30250,30250,0
20250318,160500,211446000,30250,30250,30250,30250,0
20250318,160400,211446000,30250,30250,30250,30250,0
20250318,160300,211446000,30250,30250,30250,30250,0
20250318,160200,211446000,30250,30250,30250,30250,0
20250318,160100,211446000,30250,30250,30250,30250,0
20250318,160000,211446000,30250,30250,30250,30250,0
20250318,155900,211446000,30250,30250,30250,30250,0
20250318,155800,211446000,30250,30250,30250,30250,0
20250318,155700,211446000,30250,30250,30250,30250,0
20250318,155600,211446000,30250,30250,30250,30250,0
20250318,155500,211446000,30250,30250,30250,30250,0
20250318,155400,211446000,30250,30250,30250,30250,0
20250318,155300,211446000,30250,30250,30250,30250,0
20250318,155200,211446000,30250,30250,30250,30250,0
20250318,155100,211446000,30250,30250,30250,30250,382
20250318,155000,211446000,30250,30250,30250,30250,0
20250318,154900,211446000,30250,30250,30250,30250,0
20250318,154800,211446000,30250,30250,30250,30250,0
20250318,154700,211446000,30250,30250,30250,30250,0
20250318,154600,211446000,30250,30250,30250,30250,0
20250318,154500,211446000,30250,30250,30250,30250,0
20250318,154400,211446000,30250,30250,30250,30250,0
20250318,154300,211446000,30250,30250,30250,30250,0
20250318,154200,211446000,30250,30250,30250,30250,0
20250318,154100,211446000,30250,30250,30250,30250,0
20250318,154000,211446000,30250,30250,30250,30250,0
20250318,153900,211446000,30250,30250,30250,30250,0
20250318,153800,211446000,30250,30250,30250,30250,0
20250318,153700,211446000,30250,30250,30250,30250,0
20250318,153600,211446000,30250,30250,30250,30250,0
20250318,153500,211446000,30250,30250,30250,30250,0
20250318,153400,211446000,30250,30250,30250,30250,0
20250318,153300,211446000,30250,30250,30250,30250,0
20250318,153200,211446000,30250,30250,30250,30250,0
20250318,153100,211446000,30250,30250,30250,30250,0
20250318,153000,211446000,30250,30250,30250,30250,382
20250318,152900,199890500,30300,30300,30300,30300,0
20250318,152800,199890500,30300,30300,30300,30300,0
20250318,152700,199890500,30300,30300,30300,30300,0
20250318,152600,199890500,30300,30300,30300,30300,0
20250318,152500,199890500,30300,30300,30300,30300,0
20250318,152400,199890500,30300,30300,30300,30300,0
20250318,152300,199890500,30300,30300,30300,30300,0
20250318,152200,199890500,30300,30300,30300,30300,0
20250318,152100,199890500,30300,30300,30300,30300,0
20250318,152000,199890500,30300,30300,30300,30300,0
20250318,151900,199890500,30300,30300,30300,30300,0
20250318,151800,199890500,30300,30300,30300,30300,44
20250318,151700,198557300,30350,30350,30350,30350,0
20250318,151600,198557300,30350,30350,30350,30350,0
20250318,151500,198557300,30350,30350,30350,30350,0
20250318,151400,198557300,30350,30350,30350,30350,1
20250318,151300,198526950,30300,30300,30300,30300,0
20250318,151200,198526950,30300,30300,30300,30300,0
20250318,151100,198526950,30300,30300,30300,30300,0
20250318,151000,198526950,30300,30300,30300,30300,1
20250318,150900,198496650,30350,30350,30350,30350,0
20250318,150800,198496650,30350,30350,30350,30350,52
20250318,150700,196918450,30350,30350,30350,30350,0
20250318,150600,196918450,30350,30350,30350,30350,0
20250318,150500,196918450,30350,30350,30350,30350,2
20250318,150400,196857750,30300,30300,30300,30300,0
20250318,150300,196857750,30300,30300,30300,30300,0
20250318,150200,196857750,30300,30300,30300,30300,11
20250318,150100,196524450,30350,30350,30350,30350,0
20250318,150000,196524450,30350,30350,30350,30350,0
20250318,145900,196524450,30350,30350,30350,30350,0
20250318,145800,196524450,30350,30350,30350,30350,0
20250318,145700,196524450,30350,30350,30350,30350,0
20250318,145600,196524450,30350,30350,30350,30350,7
20250318,145500,196312000,30350,30350,30350,30350,1
20250318,145400,196281650,30350,30350,30350,30350,0
20250318,145300,196281650,30350,30350,30350,30350,0
20250318,145200,196281650,30350,30350,30350,30350,0
20250318,145100,196281650,30350,30350,30350,30350,0
20250318,145000,196281650,30350,30350,30350,30350,0
20250318,144900,196281650,30350,30350,30350,30350,0
20250318,144800,196281650,30350,30350,30350,30350,0
20250318,144700,196281650,30350,30350,30350,30350,0
20250318,144600,196281650,30350,30350,30350,30350,0
20250318,144500,196281650,30350,30350,30350,30350,0
20250318,144400,196281650,30350,30350,30350,30350,1
20250318,144300,196251300,30350,30350,30350,30350,0
20250318,144200,196251300,30350,30300,30350,30300,155
20250318,144100,191554750,30250,30250,30250,30250,0
20250318,144000,191554750,30250,30250,30250,30250,0
20250318,143900,191554750,30250,30250,30250,30250,0
20250318,143800,191554750,30250,30250,30250,30250,2
20250318,143700,191494250,30250,30250,30250,30250,0
20250318,143600,191494250,30250,30250,30250,30250,0
20250318,143500,191494250,30250,30250,30250,30250,0
20250318,143400,191494250,30250,30250,30250,30250,1
20250318,143300,191464000,30250,30250,30250,30250,0
20250318,143200,191464000,30250,30250,30250,30250,0
20250318,143100,191464000,30250,30250,30250,30250,0
20250318,143000,191464000,30250,30250,30250,30250,0
20250318,142900,191464000,30250,30250,30250,30250,0
20250318,142800,191464000,30250,30250,30250,30250,0
20250318,142700,191464000,30250,30250,30250,30250,0
20250318,142600,191464000,30250,30250,30250,30250,0
20250318,142500,191464000,30250,30250,30250,30250,0
20250318,142400,191464000,30250,30250,30250,30250,0
20250318,142300,191464000,30250,30250,30250,30250,0
20250318,142200,191464000,30250,30250,30250,30250,0
20250318,142100,191464000,30250,30250,30250,30250,0
20250318,142000,191464000,30250,30250,30250,30250,0
20250318,141900,191464000,30250,30250,30250,30250,0
20250318,141800,191464000,30250,30250,30250,30250,0
20250318,141700,191464000,30250,30250,30250,30250,0
20250318,141600,191464000,30250,30250,30250,30250,0
20250318,141500,191464000,30250,30250,30250,30250,0
20250318,141400,191464000,30250,30250,30250,30250,0
20250318,141300,191464000,30250,30250,30250,30250,0
20250318,141200,191464000,30250,30250,30250,30250,0
20250318,141100,191464000,30250,30250,30250,30250,0
20250318,141000,191464000,30250,30200,30250,30200,143
20250318,140900,187144700,30200,30200,30200,30200,0
20250318,140800,187144700,30200,30200,30200,30200,0
20250318,140700,187144700,30200,30200,30200,30200,0
20250318,140600,187144700,30200,30200,30200,30200,1
20250318,140500,187114500,30200,30200,30200,30200,0
20250318,140400,187114500,30200,30200,30200,30200,0
20250318,140300,187114500,30200,30200,30200,30200,0
20250318,140200,187114500,30200,30200,30200,30200,7
20250318,140100,186903100,30150,30150,30150,30150,0
20250318,140000,186903100,30150,30150,30150,30150,11
20250318,135900,186571450,30150,30150,30150,30150,0
20250318,135800,186571450,30150,30150,30150,30150,0
20250318,135700,186571450,30150,30150,30150,30150,0
20250318,135600,186571450,30150,30150,30150,30150,11
20250318,135500,186239800,30150,30150,30150,30150,0
20250318,135400,186239800,30150,30150,30150,30150,0
20250318,135300,186239800,30150,30150,30150,30150,11
20250318,135200,185908150,30150,30150,30150,30150,0
20250318,135100,185908150,30150,30150,30150,30150,0
20250318,135000,185908150,30150,30150,30150,30150,17
20250318,134900,185395600,30150,30150,30150,30150,0
20250318,134800,185395600,30150,30150,30150,30150,0
20250318,134700,185395600,30150,30150,30150,30150,10
20250318,134600,185094100,30150,30150,30150,30150,0
20250318,134500,185094100,30150,30150,30150,30150,0
20250318,134400,185094100,30150,30200,30200,30150,13
20250318,134300,184702050,30200,30200,30200,30200,9
20250318,134200,184430250,30200,30200,30200,30200,1
20250318,134100,184400050,30150,30200,30200,30150,14
20250318,134000,183977800,30150,30150,30150,30150,0
20250318,133900,183977800,30150,30150,30150,30150,0
20250318,133800,183977800,30150,30150,30150,30150,11
20250318,133700,183646150,30150,30150,30150,30150,0
20250318,133600,183646150,30150,30150,30150,30150,33
20250318,133500,182651200,30150,30150,30150,30150,10
20250318,133400,182349700,30150,30150,30150,30150,0
20250318,133300,182349700,30150,30150,30150,30150,0
20250318,133200,182349700,30150,30150,30150,30150,11
20250318,133100,182018050,30150,30150,30150,30150,69
20250318,133000,179937700,30150,30150,30150,30150,0
20250318,132900,179937700,30150,30150,30150,30150,11
20250318,132800,179606050,30150,30150,30150,30150,0
20250318,132700,179606050,30150,30150,30150,30150,0
20250318,132600,179606050,30150,30150,30150,30150,11
20250318,132500,179274400,30150,30150,30150,30150,0
20250318,132400,179274400,30150,30150,30150,30150,0
20250318,132300,179274400,30150,30150,30150,30150,11
20250318,132200,178942750,30150,30150,30150,30150,0
20250318,132100,178942750,30150,30150,30150,30150,0
20250318,132000,178942750,30150,30150,30150,30150,10
20250318,131900,178641250,30150,30150,30150,30150,0
20250318,131800,178641250,30150,30150,30150,30150,0
20250318,131700,178641250,30150,30150,30150,30150,12
20250318,131600,178279450,30150,30150,30150,30150,0
20250318,131500,178279450,30150,30150,30150,30150,0
20250318,131400,178279450,30150,30150,30150,30150,11
20250318,131300,177947800,30200,30200,30200,30200,7
20250318,131200,177736400,30175,30175,30175,30175,1
20250318,131100,177706225,30150,30150,30150,30150,11
20250318,131000,177374575,30150,30150,30150,30150,0
20250318,130900,177374575,30150,30150,30150,30150,0
20250318,130800,177374575,30150,30150,30150,30150,10
20250318,130700,177073075,30150,30150,30150,30150,0
20250318,130600,177073075,30150,30150,30150,30150,3
20250318,130500,176982625,30150,30150,30150,30150,11
20250318,130400,176650975,30150,30150,30150,30150,0
20250318,130300,176650975,30150,30150,30150,30150,0
20250318,130200,176650975,30150,30150,30150,30150,11
20250318,130100,176319325,30150,30150,30150,30150,0
20250318,130000,176319325,30150,30150,30150,30150,0
20250318,125900,176319325,30150,30150,30150,30150,11
20250318,125800,175987675,30150,30150,30150,30150,0
20250318,125700,175987675,30150,30150,30150,30150,0
20250318,125600,175987675,30150,30200,30200,30150,18
20250318,125500,175444575,30200,30200,30200,30200,1
20250318,125400,175414375,30150,30150,30150,30150,0
20250318,125300,175414375,30150,30150,30150,30150,11
20250318,125200,175082725,30200,30200,30200,30200,40
20250318,125100,173874725,30200,30200,30200,30200,1
20250318,125000,173844525,30150,30150,30150,30150,11
20250318,124900,173512875,30250,30250,30250,30250,0
20250318,124800,173512875,30250,30250,30250,30250,0
20250318,124700,173512875,30250,30250,30250,30250,0
20250318,124600,173512875,30250,30250,30250,30250,0
20250318,124500,173512875,30250,30250,30250,30250,1
20250318,124400,173482625,30200,30150,30200,30150,77
20250318,124300,171157775,30200,30200,30200,30200,61
20250318,124200,169315575,30250,30250,30250,30250,0
20250318,124100,169315575,30250,30250,30250,30250,0
20250318,124000,169315575,30250,30250,30250,30250,11
20250318,123900,168982825,30250,30250,30250,30250,0
20250318,123800,168982825,30250,30200,30250,30200,12
20250318,123700,168620375,30250,30250,30250,30250,0
20250318,123600,168620375,30250,30250,30250,30250,1
20250318,123500,168590125,30200,30200,30200,30200,11
20250318,123400,168257925,30200,30200,30200,30200,0
20250318,123300,168257925,30200,30200,30200,30200,0
20250318,123200,168257925,30200,30200,30200,30200,11
20250318,123100,167925725,30200,30200,30200,30200,0
20250318,123000,167925725,30200,30200,30200,30200,0
20250318,122900,167925725,30200,30200,30200,30200,10
20250318,122800,167623725,30200,30200,30200,30200,0
20250318,122700,167623725,30200,30200,30200,30200,0
20250318,122600,167623725,30200,30200,30200,30200,11
20250318,122500,167291525,30200,30200,30200,30200,0
20250318,122400,167291525,30200,30200,30200,30200,0
20250318,122300,167291525,30200,30200,30200,30200,11
20250318,122200,166959325,30200,30200,30200,30200,0
20250318,122100,166959325,30200,30200,30200,30200,0
20250318,122000,166959325,30200,30250,30250,30200,12
20250318,121900,166596875,30250,30250,30250,30250,1
20250318,121800,166566625,30200,30200,30200,30200,0
20250318,121700,166566625,30200,30200,30200,30200,11
20250318,121600,166234425,30200,30200,30200,30200,1
20250318,121500,166204225,30200,30200,30200,30200,0
20250318,121400,166204225,30200,30200,30200,30200,10
20250318,121300,165902225,30200,30200,30200,30200,0
20250318,121200,165902225,30200,30200,30200,30200,0
20250318,121100,165902225,30200,30200,30200,30200,11
20250318,121000,165570025,30250,30250,30250,30250,0
20250318,120900,165570025,30250,30250,30250,30250,0
20250318,120800,165570025,30250,30200,30250,30200,12
20250318,120700,165207575,30250,30250,30250,30250,1
20250318,120600,165177325,30200,30200,30200,30200,0
20250318,120500,165177325,30200,30200,30200,30200,11
20250318,120400,164845125,30200,30200,30200,30200,0
20250318,120300,164845125,30200,30200,30200,30200,0
20250318,120200,164845125,30200,30200,30200,30200,10
20250318,120100,164543125,30200,30200,30200,30200,0
20250318,120000,164543125,30200,30200,30200,30200,0
20250318,115900,164543125,30200,30200,30200,30200,11
20250318,115800,164210925,30250,30250,30250,30250,2
20250318,115700,164150425,30200,30200,30200,30200,0
20250318,115600,164150425,30200,30200,30200,30200,0
20250318,115500,164150425,30200,30200,30200,30200,12
20250318,115400,163788025,30200,30200,30200,30200,0
20250318,115300,163788025,30200,30200,30200,30200,0
20250318,115200,163788025,30200,30200,30200,30200,11
20250318,115100,163455825,30250,30250,30250,30250,1
20250318,115000,163425575,30250,30250,30250,30250,0
20250318,114900,163425575,30250,30200,30250,30200,12
20250318,114800,163063075,30200,30200,30200,30200,0
20250318,114700,163063075,30200,30200,30200,30200,0
20250318,114600,163063075,30200,30200,30200,30200,1
20250318,114500,163032875,30200,30200,30200,30200,4
20250318,114400,162912075,30200,30200,30200,30200,16
20250318,114300,162428875,30200,30200,30200,30200,0
20250318,114200,162428875,30200,30200,30200,30200,0
20250318,114100,162428875,30200,30200,30200,30200,0
20250318,114000,162428875,30200,30200,30200,30200,0
20250318,113900,162428875,30200,30200,30200,30200,0
20250318,113800,162428875,30200,30200,30200,30200,0
20250318,113700,162428875,30200,30200,30200,30200,0
20250318,113600,162428875,30200,30200,30200,30200,0
20250318,113500,162428875,30200,30200,30200,30200,0
20250318,113400,162428875,30200,30250,30250,30200,11
20250318,113300,162096625,30200,30200,30200,30200,0
20250318,113200,162096625,30200,30200,30200,30200,0
20250318,113100,162096625,30200,30200,30200,30200,12
20250318,113000,161734225,30200,30200,30200,30200,3
20250318,112900,161643625,30200,30200,30200,30200,0
20250318,112800,161643625,30200,30200,30200,30200,10
20250318,112700,161341625,30250,30250,30250,30250,0
20250318,112600,161341625,30250,30250,30250,30250,0
20250318,112500,161341625,30250,30250,30250,30250,5
20250318,112400,161190375,30250,30250,30250,30250,0
20250318,112300,161190375,30250,30250,30250,30250,0
20250318,112200,161190375,30250,30250,30250,30250,11
20250318,112100,160857625,30250,30250,30250,30250,4
20250318,112000,160736625,30200,30200,30200,30200,0
20250318,111900,160736625,30200,30200,30200,30200,10
20250318,111800,160434625,30250,30250,30250,30250,0
20250318,111700,160434625,30250,30250,30250,30250,0
20250318,111600,160434625,30250,30250,30250,30250,7
20250318,111500,160222875,30250,30250,30250,30250,0
20250318,111400,160222875,30250,30250,30250,30250,0
20250318,111300,160222875,30250,30200,30250,30200,11
20250318,111200,159890625,30200,30200,30200,30200,0
20250318,111100,159890625,30200,30200,30200,30200,0
20250318,111000,159890625,30200,30200,30200,30200,11
20250318,110900,159558425,30200,30200,30200,30200,0
20250318,110800,159558425,30200,30200,30200,30200,0
20250318,110700,159558425,30200,30200,30200,30200,15
20250318,110600,159105425,30150,30150,30150,30150,0
20250318,110500,159105425,30150,30150,30150,30150,0
20250318,110400,159105425,30150,30150,30150,30150,10
20250318,110300,158803925,30200,30200,30200,30200,0
20250318,110200,158803925,30200,30200,30200,30200,0
20250318,110100,158803925,30200,30200,30200,30200,6
20250318,110000,158622725,30200,30200,30200,30200,0
20250318,105900,158622725,30200,30200,30200,30200,0
20250318,105800,158622725,30200,30150,30200,30150,22
20250318,105700,157958825,30150,30150,30150,30150,0
20250318,105600,157958825,30150,30150,30150,30150,0
20250318,105500,157958825,30150,30200,30200,30150,11
20250318,105400,157627125,30150,30150,30150,30150,0
20250318,105300,157627125,30150,30150,30150,30150,0
20250318,105200,157627125,30150,30150,30150,30150,10
20250318,105100,157325625,30200,30200,30200,30200,0
20250318,105000,157325625,30200,30200,30200,30200,1
20250318,104900,157295425,30200,30200,30200,30200,7
20250318,104800,157084025,30250,30250,30250,30250,0
20250318,104700,157084025,30250,30250,30250,30250,0
20250318,104600,157084025,30250,30200,30250,30150,613
20250318,104500,138589325,30200,30200,30200,30200,0
20250318,104400,138589325,30200,30200,30200,30200,10
20250318,104300,138287325,30200,30250,30250,30200,30
20250318,104200,137380325,30200,30200,30200,30200,0
20250318,104100,137380325,30200,30200,30200,30200,215
20250318,104000,130887325,30200,30200,30200,30200,121
20250318,103900,127233125,30200,30250,30250,30200,1720
20250318,103800,75286075,30300,30300,30300,30300,0
20250318,103700,75286075,30300,30300,30300,30300,10
20250318,103600,74983075,30300,30300,30300,30300,1
20250318,103500,74952775,30200,30250,30250,30200,600
20250318,103400,56828125,30250,30250,30250,30250,10
20250318,103300,56525625,30250,30250,30250,30250,0
20250318,103200,56525625,30250,30250,30250,30250,0
20250318,103100,56525625,30250,30250,30250,30250,10
20250318,103000,56223125,30300,30300,30300,30300,0
20250318,102900,56223125,30300,30300,30300,30300,9
20250318,102800,55950425,30250,30250,30250,30250,11
20250318,102700,55617675,30250,30250,30250,30250,0
20250318,102600,55617675,30250,30250,30250,30250,0
20250318,102500,55617675,30250,30250,30250,30250,0
20250318,102400,55617675,30250,30250,30250,30250,0
20250318,102300,55617675,30250,30250,30250,30250,8
20250318,102200,55375675,30250,30300,30300,30250,5
20250318,102100,55224275,30250,30250,30250,30250,0
20250318,102000,55224275,30250,30250,30250,30250,8
20250318,101900,54982275,30250,30250,30250,30250,11
20250318,101800,54649525,30300,30300,30300,30300,5
20250318,101700,54498025,30300,30300,30300,30300,0
20250318,101600,54498025,30300,30250,30300,30250,14
20250318,101500,54074375,30250,30250,30250,30250,0
20250318,101400,54074375,30250,30250,30250,30250,0
20250318,101300,54074375,30250,30250,30250,30250,10
20250318,101200,53771875,30250,30250,30250,30250,0
20250318,101100,53771875,30250,30250,30250,30250,0
20250318,101000,53771875,30250,30250,30250,30250,15
20250318,100900,53318125,30300,30300,30300,30300,0
20250318,100800,53318125,30300,30300,30300,30300,1
20250318,100700,53287825,30300,30300,30300,30300,2
20250318,100600,53227225,30300,30300,30300,30300,0
20250318,100500,53227225,30300,30300,30300,30300,0
20250318,100400,53227225,30300,30300,30300,30300,34
20250318,100300,52197025,30300,30300,30300,30300,0
20250318,100200,52197025,30300,30300,30300,30300,0
20250318,100100,52197025,30300,30300,30300,30300,10
20250318,100000,51894025,30300,30350,30350,30300,21
20250318,095900,51257675,30300,30300,30300,30300,0
20250318,095800,51257675,30300,30300,30300,30300,0
20250318,095700,51257675,30300,30325,30325,30300,11
20250318,095600,50924350,30350,30350,30350,30350,0
20250318,095500,50924350,30350,30350,30350,30350,1
20250318,095400,50894000,30350,30350,30350,30350,0
20250318,095300,50894000,30350,30350,30350,30350,0
20250318,095200,50894000,30350,30350,30350,30350,0
20250318,095100,50894000,30350,30400,30450,30350,13
20250318,095000,50499200,30400,30400,30400,30400,0
20250318,094900,50499200,30400,30350,30400,30350,103
20250318,094800,47369800,30300,30350,30350,30300,12
20250318,094700,47006100,30350,30350,30350,30350,0
20250318,094600,47006100,30350,30350,30350,30350,0
20250318,094500,47006100,30350,30350,30400,30350,3
20250318,094400,46915000,30400,30350,30400,30350,11
20250318,094300,46581100,30300,30300,30300,30300,0
20250318,094200,46581100,30300,30300,30300,30300,10
20250318,094100,46278100,30400,30400,30400,30400,0
20250318,094000,46278100,30400,30400,30400,30400,0
20250318,093900,46278100,30400,30300,30400,30300,11
20250318,093800,45944700,30300,30300,30300,30300,0
20250318,093700,45944700,30300,30300,30300,30300,0
20250318,093600,45944700,30300,30300,30350,30300,21
20250318,093500,45308350,30250,30250,30250,30250,0
20250318,093400,45308350,30250,30250,30250,30250,0
20250318,093300,45308350,30250,30300,30300,30250,210
20250318,093200,38955350,30300,30300,30300,30300,100
20250318,093100,35925350,30350,30350,30350,30300,101
20250318,093000,32860300,30400,30400,30450,30400,4
20250318,092900,32738600,30400,30400,30400,30400,1
20250318,092800,32708200,30350,30350,30350,30350,0
20250318,092700,32708200,30350,30350,30350,30350,10
20250318,092600,32404700,30350,30350,30350,30350,0
20250318,092500,32404700,30350,30350,30350,30350,11
20250318,092400,32070850,30350,30350,30350,30350,0
20250318,092300,32070850,30350,30350,30350,30350,20
20250318,092200,31463850,30350,30350,30350,30350,23
20250318,092100,30765800,30350,30350,30350,30350,4
20250318,092000,30644400,30400,30400,30400,30400,0
20250318,091900,30644400,30400,30400,30400,30400,0
20250318,091800,30644400,30400,30400,30400,30400,4
20250318,091700,30522800,30450,30450,30450,30450,0
20250318,091600,30522800,30450,30450,30450,30450,0
20250318,091500,30522800,30450,30450,30450,30450,1
20250318,091400,30492350,30500,30500,30500,30500,0
20250318,091300,30492350,30500,30500,30500,30500,37
20250318,091200,29363850,30400,30450,30500,30300,225
20250318,091100,22532150,30500,30500,30500,30500,0
20250318,091000,22532150,30500,30500,30500,30500,0
20250318,090900,22532150,30500,30500,30500,30500,136
20250318,090800,18384150,30500,30400,30550,30300,205
20250318,090700,12167750,30250,30600,30700,30250,382
20250318,090600,548850,30750,30600,30750,30600,7
20250318,090500,334400,30400,30400,30400,30400,0
20250318,090400,334400,30400,30400,30400,30400,0
20250318,090300,334400,30400,30400,30400,30400,0
20250318,090200,334400,30400,30400,30400,30400,0
20250318,090100,334400,30400,30400,30400,30400,0
20250318,090000,334400,30400,30400,30400,30400,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185100 211446000 30250 30250 30250 30250 382
3 20250318 185000 211446000 30250 30250 30250 30250 0
4 20250318 184900 211446000 30250 30250 30250 30250 0
5 20250318 184800 211446000 30250 30250 30250 30250 0
6 20250318 184700 211446000 30250 30250 30250 30250 0
7 20250318 184600 211446000 30250 30250 30250 30250 0
8 20250318 184500 211446000 30250 30250 30250 30250 0
9 20250318 184400 211446000 30250 30250 30250 30250 0
10 20250318 184300 211446000 30250 30250 30250 30250 0
11 20250318 184200 211446000 30250 30250 30250 30250 0
12 20250318 184100 211446000 30250 30250 30250 30250 0
13 20250318 184000 211446000 30250 30250 30250 30250 0
14 20250318 183900 211446000 30250 30250 30250 30250 0
15 20250318 183800 211446000 30250 30250 30250 30250 0
16 20250318 183700 211446000 30250 30250 30250 30250 0
17 20250318 183600 211446000 30250 30250 30250 30250 0
18 20250318 183500 211446000 30250 30250 30250 30250 0
19 20250318 183400 211446000 30250 30250 30250 30250 0
20 20250318 183300 211446000 30250 30250 30250 30250 0
21 20250318 183200 211446000 30250 30250 30250 30250 0
22 20250318 183100 211446000 30250 30250 30250 30250 0
23 20250318 183000 211446000 30250 30250 30250 30250 0
24 20250318 182900 211446000 30250 30250 30250 30250 0
25 20250318 182800 211446000 30250 30250 30250 30250 0
26 20250318 182700 211446000 30250 30250 30250 30250 0
27 20250318 182600 211446000 30250 30250 30250 30250 0
28 20250318 182500 211446000 30250 30250 30250 30250 0
29 20250318 182400 211446000 30250 30250 30250 30250 0
30 20250318 182300 211446000 30250 30250 30250 30250 0
31 20250318 182200 211446000 30250 30250 30250 30250 0
32 20250318 182100 211446000 30250 30250 30250 30250 382
33 20250318 182000 211446000 30250 30250 30250 30250 0
34 20250318 181900 211446000 30250 30250 30250 30250 0
35 20250318 181800 211446000 30250 30250 30250 30250 0
36 20250318 181700 211446000 30250 30250 30250 30250 0
37 20250318 181600 211446000 30250 30250 30250 30250 0
38 20250318 181500 211446000 30250 30250 30250 30250 0
39 20250318 181400 211446000 30250 30250 30250 30250 0
40 20250318 181300 211446000 30250 30250 30250 30250 0
41 20250318 181200 211446000 30250 30250 30250 30250 0
42 20250318 181100 211446000 30250 30250 30250 30250 0
43 20250318 181000 211446000 30250 30250 30250 30250 0
44 20250318 180900 211446000 30250 30250 30250 30250 0
45 20250318 180800 211446000 30250 30250 30250 30250 0
46 20250318 180700 211446000 30250 30250 30250 30250 0
47 20250318 180600 211446000 30250 30250 30250 30250 0
48 20250318 180500 211446000 30250 30250 30250 30250 0
49 20250318 180400 211446000 30250 30250 30250 30250 0
50 20250318 180300 211446000 30250 30250 30250 30250 0
51 20250318 180200 211446000 30250 30250 30250 30250 0
52 20250318 180100 211446000 30250 30250 30250 30250 0
53 20250318 180000 211446000 30250 30250 30250 30250 0
54 20250318 175900 211446000 30250 30250 30250 30250 0
55 20250318 175800 211446000 30250 30250 30250 30250 0
56 20250318 175700 211446000 30250 30250 30250 30250 0
57 20250318 175600 211446000 30250 30250 30250 30250 0
58 20250318 175500 211446000 30250 30250 30250 30250 0
59 20250318 175400 211446000 30250 30250 30250 30250 0
60 20250318 175300 211446000 30250 30250 30250 30250 0
61 20250318 175200 211446000 30250 30250 30250 30250 0
62 20250318 175100 211446000 30250 30250 30250 30250 382
63 20250318 175000 211446000 30250 30250 30250 30250 0
64 20250318 174900 211446000 30250 30250 30250 30250 0
65 20250318 174800 211446000 30250 30250 30250 30250 0
66 20250318 174700 211446000 30250 30250 30250 30250 0
67 20250318 174600 211446000 30250 30250 30250 30250 0
68 20250318 174500 211446000 30250 30250 30250 30250 0
69 20250318 174400 211446000 30250 30250 30250 30250 0
70 20250318 174300 211446000 30250 30250 30250 30250 0
71 20250318 174200 211446000 30250 30250 30250 30250 0
72 20250318 174100 211446000 30250 30250 30250 30250 0
73 20250318 174000 211446000 30250 30250 30250 30250 0
74 20250318 173900 211446000 30250 30250 30250 30250 0
75 20250318 173800 211446000 30250 30250 30250 30250 0
76 20250318 173700 211446000 30250 30250 30250 30250 0
77 20250318 173600 211446000 30250 30250 30250 30250 0
78 20250318 173500 211446000 30250 30250 30250 30250 0
79 20250318 173400 211446000 30250 30250 30250 30250 0
80 20250318 173300 211446000 30250 30250 30250 30250 0
81 20250318 173200 211446000 30250 30250 30250 30250 0
82 20250318 173100 211446000 30250 30250 30250 30250 0
83 20250318 173000 211446000 30250 30250 30250 30250 0
84 20250318 172900 211446000 30250 30250 30250 30250 0
85 20250318 172800 211446000 30250 30250 30250 30250 0
86 20250318 172700 211446000 30250 30250 30250 30250 0
87 20250318 172600 211446000 30250 30250 30250 30250 0
88 20250318 172500 211446000 30250 30250 30250 30250 0
89 20250318 172400 211446000 30250 30250 30250 30250 0
90 20250318 172300 211446000 30250 30250 30250 30250 0
91 20250318 172200 211446000 30250 30250 30250 30250 0
92 20250318 172100 211446000 30250 30250 30250 30250 382
93 20250318 172000 211446000 30250 30250 30250 30250 0
94 20250318 171900 211446000 30250 30250 30250 30250 0
95 20250318 171800 211446000 30250 30250 30250 30250 0
96 20250318 171700 211446000 30250 30250 30250 30250 0
97 20250318 171600 211446000 30250 30250 30250 30250 0
98 20250318 171500 211446000 30250 30250 30250 30250 0
99 20250318 171400 211446000 30250 30250 30250 30250 0
100 20250318 171300 211446000 30250 30250 30250 30250 0
101 20250318 171200 211446000 30250 30250 30250 30250 0
102 20250318 171100 211446000 30250 30250 30250 30250 0
103 20250318 171000 211446000 30250 30250 30250 30250 0
104 20250318 170900 211446000 30250 30250 30250 30250 0
105 20250318 170800 211446000 30250 30250 30250 30250 0
106 20250318 170700 211446000 30250 30250 30250 30250 0
107 20250318 170600 211446000 30250 30250 30250 30250 0
108 20250318 170500 211446000 30250 30250 30250 30250 0
109 20250318 170400 211446000 30250 30250 30250 30250 0
110 20250318 170300 211446000 30250 30250 30250 30250 0
111 20250318 170200 211446000 30250 30250 30250 30250 0
112 20250318 170100 211446000 30250 30250 30250 30250 0
113 20250318 170000 211446000 30250 30250 30250 30250 0
114 20250318 165900 211446000 30250 30250 30250 30250 0
115 20250318 165800 211446000 30250 30250 30250 30250 0
116 20250318 165700 211446000 30250 30250 30250 30250 0
117 20250318 165600 211446000 30250 30250 30250 30250 0
118 20250318 165500 211446000 30250 30250 30250 30250 0
119 20250318 165400 211446000 30250 30250 30250 30250 0
120 20250318 165300 211446000 30250 30250 30250 30250 0
121 20250318 165200 211446000 30250 30250 30250 30250 0
122 20250318 165100 211446000 30250 30250 30250 30250 382
123 20250318 165000 211446000 30250 30250 30250 30250 0
124 20250318 164900 211446000 30250 30250 30250 30250 0
125 20250318 164800 211446000 30250 30250 30250 30250 0
126 20250318 164700 211446000 30250 30250 30250 30250 0
127 20250318 164600 211446000 30250 30250 30250 30250 0
128 20250318 164500 211446000 30250 30250 30250 30250 0
129 20250318 164400 211446000 30250 30250 30250 30250 0
130 20250318 164300 211446000 30250 30250 30250 30250 0
131 20250318 164200 211446000 30250 30250 30250 30250 0
132 20250318 164100 211446000 30250 30250 30250 30250 0
133 20250318 164000 211446000 30250 30250 30250 30250 0
134 20250318 163900 211446000 30250 30250 30250 30250 0
135 20250318 163800 211446000 30250 30250 30250 30250 0
136 20250318 163700 211446000 30250 30250 30250 30250 0
137 20250318 163600 211446000 30250 30250 30250 30250 0
138 20250318 163500 211446000 30250 30250 30250 30250 0
139 20250318 163400 211446000 30250 30250 30250 30250 0
140 20250318 163300 211446000 30250 30250 30250 30250 0
141 20250318 163200 211446000 30250 30250 30250 30250 0
142 20250318 163100 211446000 30250 30250 30250 30250 0
143 20250318 163000 211446000 30250 30250 30250 30250 0
144 20250318 162900 211446000 30250 30250 30250 30250 0
145 20250318 162800 211446000 30250 30250 30250 30250 0
146 20250318 162700 211446000 30250 30250 30250 30250 0
147 20250318 162600 211446000 30250 30250 30250 30250 0
148 20250318 162500 211446000 30250 30250 30250 30250 0
149 20250318 162400 211446000 30250 30250 30250 30250 0
150 20250318 162300 211446000 30250 30250 30250 30250 0
151 20250318 162200 211446000 30250 30250 30250 30250 0
152 20250318 162100 211446000 30250 30250 30250 30250 382
153 20250318 162000 211446000 30250 30250 30250 30250 0
154 20250318 161900 211446000 30250 30250 30250 30250 0
155 20250318 161800 211446000 30250 30250 30250 30250 0
156 20250318 161700 211446000 30250 30250 30250 30250 0
157 20250318 161600 211446000 30250 30250 30250 30250 0
158 20250318 161500 211446000 30250 30250 30250 30250 0
159 20250318 161400 211446000 30250 30250 30250 30250 0
160 20250318 161300 211446000 30250 30250 30250 30250 0
161 20250318 161200 211446000 30250 30250 30250 30250 0
162 20250318 161100 211446000 30250 30250 30250 30250 0
163 20250318 161000 211446000 30250 30250 30250 30250 0
164 20250318 160900 211446000 30250 30250 30250 30250 0
165 20250318 160800 211446000 30250 30250 30250 30250 0
166 20250318 160700 211446000 30250 30250 30250 30250 0
167 20250318 160600 211446000 30250 30250 30250 30250 0
168 20250318 160500 211446000 30250 30250 30250 30250 0
169 20250318 160400 211446000 30250 30250 30250 30250 0
170 20250318 160300 211446000 30250 30250 30250 30250 0
171 20250318 160200 211446000 30250 30250 30250 30250 0
172 20250318 160100 211446000 30250 30250 30250 30250 0
173 20250318 160000 211446000 30250 30250 30250 30250 0
174 20250318 155900 211446000 30250 30250 30250 30250 0
175 20250318 155800 211446000 30250 30250 30250 30250 0
176 20250318 155700 211446000 30250 30250 30250 30250 0
177 20250318 155600 211446000 30250 30250 30250 30250 0
178 20250318 155500 211446000 30250 30250 30250 30250 0
179 20250318 155400 211446000 30250 30250 30250 30250 0
180 20250318 155300 211446000 30250 30250 30250 30250 0
181 20250318 155200 211446000 30250 30250 30250 30250 0
182 20250318 155100 211446000 30250 30250 30250 30250 382
183 20250318 155000 211446000 30250 30250 30250 30250 0
184 20250318 154900 211446000 30250 30250 30250 30250 0
185 20250318 154800 211446000 30250 30250 30250 30250 0
186 20250318 154700 211446000 30250 30250 30250 30250 0
187 20250318 154600 211446000 30250 30250 30250 30250 0
188 20250318 154500 211446000 30250 30250 30250 30250 0
189 20250318 154400 211446000 30250 30250 30250 30250 0
190 20250318 154300 211446000 30250 30250 30250 30250 0
191 20250318 154200 211446000 30250 30250 30250 30250 0
192 20250318 154100 211446000 30250 30250 30250 30250 0
193 20250318 154000 211446000 30250 30250 30250 30250 0
194 20250318 153900 211446000 30250 30250 30250 30250 0
195 20250318 153800 211446000 30250 30250 30250 30250 0
196 20250318 153700 211446000 30250 30250 30250 30250 0
197 20250318 153600 211446000 30250 30250 30250 30250 0
198 20250318 153500 211446000 30250 30250 30250 30250 0
199 20250318 153400 211446000 30250 30250 30250 30250 0
200 20250318 153300 211446000 30250 30250 30250 30250 0
201 20250318 153200 211446000 30250 30250 30250 30250 0
202 20250318 153100 211446000 30250 30250 30250 30250 0
203 20250318 153000 211446000 30250 30250 30250 30250 382
204 20250318 152900 199890500 30300 30300 30300 30300 0
205 20250318 152800 199890500 30300 30300 30300 30300 0
206 20250318 152700 199890500 30300 30300 30300 30300 0
207 20250318 152600 199890500 30300 30300 30300 30300 0
208 20250318 152500 199890500 30300 30300 30300 30300 0
209 20250318 152400 199890500 30300 30300 30300 30300 0
210 20250318 152300 199890500 30300 30300 30300 30300 0
211 20250318 152200 199890500 30300 30300 30300 30300 0
212 20250318 152100 199890500 30300 30300 30300 30300 0
213 20250318 152000 199890500 30300 30300 30300 30300 0
214 20250318 151900 199890500 30300 30300 30300 30300 0
215 20250318 151800 199890500 30300 30300 30300 30300 44
216 20250318 151700 198557300 30350 30350 30350 30350 0
217 20250318 151600 198557300 30350 30350 30350 30350 0
218 20250318 151500 198557300 30350 30350 30350 30350 0
219 20250318 151400 198557300 30350 30350 30350 30350 1
220 20250318 151300 198526950 30300 30300 30300 30300 0
221 20250318 151200 198526950 30300 30300 30300 30300 0
222 20250318 151100 198526950 30300 30300 30300 30300 0
223 20250318 151000 198526950 30300 30300 30300 30300 1
224 20250318 150900 198496650 30350 30350 30350 30350 0
225 20250318 150800 198496650 30350 30350 30350 30350 52
226 20250318 150700 196918450 30350 30350 30350 30350 0
227 20250318 150600 196918450 30350 30350 30350 30350 0
228 20250318 150500 196918450 30350 30350 30350 30350 2
229 20250318 150400 196857750 30300 30300 30300 30300 0
230 20250318 150300 196857750 30300 30300 30300 30300 0
231 20250318 150200 196857750 30300 30300 30300 30300 11
232 20250318 150100 196524450 30350 30350 30350 30350 0
233 20250318 150000 196524450 30350 30350 30350 30350 0
234 20250318 145900 196524450 30350 30350 30350 30350 0
235 20250318 145800 196524450 30350 30350 30350 30350 0
236 20250318 145700 196524450 30350 30350 30350 30350 0
237 20250318 145600 196524450 30350 30350 30350 30350 7
238 20250318 145500 196312000 30350 30350 30350 30350 1
239 20250318 145400 196281650 30350 30350 30350 30350 0
240 20250318 145300 196281650 30350 30350 30350 30350 0
241 20250318 145200 196281650 30350 30350 30350 30350 0
242 20250318 145100 196281650 30350 30350 30350 30350 0
243 20250318 145000 196281650 30350 30350 30350 30350 0
244 20250318 144900 196281650 30350 30350 30350 30350 0
245 20250318 144800 196281650 30350 30350 30350 30350 0
246 20250318 144700 196281650 30350 30350 30350 30350 0
247 20250318 144600 196281650 30350 30350 30350 30350 0
248 20250318 144500 196281650 30350 30350 30350 30350 0
249 20250318 144400 196281650 30350 30350 30350 30350 1
250 20250318 144300 196251300 30350 30350 30350 30350 0
251 20250318 144200 196251300 30350 30300 30350 30300 155
252 20250318 144100 191554750 30250 30250 30250 30250 0
253 20250318 144000 191554750 30250 30250 30250 30250 0
254 20250318 143900 191554750 30250 30250 30250 30250 0
255 20250318 143800 191554750 30250 30250 30250 30250 2
256 20250318 143700 191494250 30250 30250 30250 30250 0
257 20250318 143600 191494250 30250 30250 30250 30250 0
258 20250318 143500 191494250 30250 30250 30250 30250 0
259 20250318 143400 191494250 30250 30250 30250 30250 1
260 20250318 143300 191464000 30250 30250 30250 30250 0
261 20250318 143200 191464000 30250 30250 30250 30250 0
262 20250318 143100 191464000 30250 30250 30250 30250 0
263 20250318 143000 191464000 30250 30250 30250 30250 0
264 20250318 142900 191464000 30250 30250 30250 30250 0
265 20250318 142800 191464000 30250 30250 30250 30250 0
266 20250318 142700 191464000 30250 30250 30250 30250 0
267 20250318 142600 191464000 30250 30250 30250 30250 0
268 20250318 142500 191464000 30250 30250 30250 30250 0
269 20250318 142400 191464000 30250 30250 30250 30250 0
270 20250318 142300 191464000 30250 30250 30250 30250 0
271 20250318 142200 191464000 30250 30250 30250 30250 0
272 20250318 142100 191464000 30250 30250 30250 30250 0
273 20250318 142000 191464000 30250 30250 30250 30250 0
274 20250318 141900 191464000 30250 30250 30250 30250 0
275 20250318 141800 191464000 30250 30250 30250 30250 0
276 20250318 141700 191464000 30250 30250 30250 30250 0
277 20250318 141600 191464000 30250 30250 30250 30250 0
278 20250318 141500 191464000 30250 30250 30250 30250 0
279 20250318 141400 191464000 30250 30250 30250 30250 0
280 20250318 141300 191464000 30250 30250 30250 30250 0
281 20250318 141200 191464000 30250 30250 30250 30250 0
282 20250318 141100 191464000 30250 30250 30250 30250 0
283 20250318 141000 191464000 30250 30200 30250 30200 143
284 20250318 140900 187144700 30200 30200 30200 30200 0
285 20250318 140800 187144700 30200 30200 30200 30200 0
286 20250318 140700 187144700 30200 30200 30200 30200 0
287 20250318 140600 187144700 30200 30200 30200 30200 1
288 20250318 140500 187114500 30200 30200 30200 30200 0
289 20250318 140400 187114500 30200 30200 30200 30200 0
290 20250318 140300 187114500 30200 30200 30200 30200 0
291 20250318 140200 187114500 30200 30200 30200 30200 7
292 20250318 140100 186903100 30150 30150 30150 30150 0
293 20250318 140000 186903100 30150 30150 30150 30150 11
294 20250318 135900 186571450 30150 30150 30150 30150 0
295 20250318 135800 186571450 30150 30150 30150 30150 0
296 20250318 135700 186571450 30150 30150 30150 30150 0
297 20250318 135600 186571450 30150 30150 30150 30150 11
298 20250318 135500 186239800 30150 30150 30150 30150 0
299 20250318 135400 186239800 30150 30150 30150 30150 0
300 20250318 135300 186239800 30150 30150 30150 30150 11
301 20250318 135200 185908150 30150 30150 30150 30150 0
302 20250318 135100 185908150 30150 30150 30150 30150 0
303 20250318 135000 185908150 30150 30150 30150 30150 17
304 20250318 134900 185395600 30150 30150 30150 30150 0
305 20250318 134800 185395600 30150 30150 30150 30150 0
306 20250318 134700 185395600 30150 30150 30150 30150 10
307 20250318 134600 185094100 30150 30150 30150 30150 0
308 20250318 134500 185094100 30150 30150 30150 30150 0
309 20250318 134400 185094100 30150 30200 30200 30150 13
310 20250318 134300 184702050 30200 30200 30200 30200 9
311 20250318 134200 184430250 30200 30200 30200 30200 1
312 20250318 134100 184400050 30150 30200 30200 30150 14
313 20250318 134000 183977800 30150 30150 30150 30150 0
314 20250318 133900 183977800 30150 30150 30150 30150 0
315 20250318 133800 183977800 30150 30150 30150 30150 11
316 20250318 133700 183646150 30150 30150 30150 30150 0
317 20250318 133600 183646150 30150 30150 30150 30150 33
318 20250318 133500 182651200 30150 30150 30150 30150 10
319 20250318 133400 182349700 30150 30150 30150 30150 0
320 20250318 133300 182349700 30150 30150 30150 30150 0
321 20250318 133200 182349700 30150 30150 30150 30150 11
322 20250318 133100 182018050 30150 30150 30150 30150 69
323 20250318 133000 179937700 30150 30150 30150 30150 0
324 20250318 132900 179937700 30150 30150 30150 30150 11
325 20250318 132800 179606050 30150 30150 30150 30150 0
326 20250318 132700 179606050 30150 30150 30150 30150 0
327 20250318 132600 179606050 30150 30150 30150 30150 11
328 20250318 132500 179274400 30150 30150 30150 30150 0
329 20250318 132400 179274400 30150 30150 30150 30150 0
330 20250318 132300 179274400 30150 30150 30150 30150 11
331 20250318 132200 178942750 30150 30150 30150 30150 0
332 20250318 132100 178942750 30150 30150 30150 30150 0
333 20250318 132000 178942750 30150 30150 30150 30150 10
334 20250318 131900 178641250 30150 30150 30150 30150 0
335 20250318 131800 178641250 30150 30150 30150 30150 0
336 20250318 131700 178641250 30150 30150 30150 30150 12
337 20250318 131600 178279450 30150 30150 30150 30150 0
338 20250318 131500 178279450 30150 30150 30150 30150 0
339 20250318 131400 178279450 30150 30150 30150 30150 11
340 20250318 131300 177947800 30200 30200 30200 30200 7
341 20250318 131200 177736400 30175 30175 30175 30175 1
342 20250318 131100 177706225 30150 30150 30150 30150 11
343 20250318 131000 177374575 30150 30150 30150 30150 0
344 20250318 130900 177374575 30150 30150 30150 30150 0
345 20250318 130800 177374575 30150 30150 30150 30150 10
346 20250318 130700 177073075 30150 30150 30150 30150 0
347 20250318 130600 177073075 30150 30150 30150 30150 3
348 20250318 130500 176982625 30150 30150 30150 30150 11
349 20250318 130400 176650975 30150 30150 30150 30150 0
350 20250318 130300 176650975 30150 30150 30150 30150 0
351 20250318 130200 176650975 30150 30150 30150 30150 11
352 20250318 130100 176319325 30150 30150 30150 30150 0
353 20250318 130000 176319325 30150 30150 30150 30150 0
354 20250318 125900 176319325 30150 30150 30150 30150 11
355 20250318 125800 175987675 30150 30150 30150 30150 0
356 20250318 125700 175987675 30150 30150 30150 30150 0
357 20250318 125600 175987675 30150 30200 30200 30150 18
358 20250318 125500 175444575 30200 30200 30200 30200 1
359 20250318 125400 175414375 30150 30150 30150 30150 0
360 20250318 125300 175414375 30150 30150 30150 30150 11
361 20250318 125200 175082725 30200 30200 30200 30200 40
362 20250318 125100 173874725 30200 30200 30200 30200 1
363 20250318 125000 173844525 30150 30150 30150 30150 11
364 20250318 124900 173512875 30250 30250 30250 30250 0
365 20250318 124800 173512875 30250 30250 30250 30250 0
366 20250318 124700 173512875 30250 30250 30250 30250 0
367 20250318 124600 173512875 30250 30250 30250 30250 0
368 20250318 124500 173512875 30250 30250 30250 30250 1
369 20250318 124400 173482625 30200 30150 30200 30150 77
370 20250318 124300 171157775 30200 30200 30200 30200 61
371 20250318 124200 169315575 30250 30250 30250 30250 0
372 20250318 124100 169315575 30250 30250 30250 30250 0
373 20250318 124000 169315575 30250 30250 30250 30250 11
374 20250318 123900 168982825 30250 30250 30250 30250 0
375 20250318 123800 168982825 30250 30200 30250 30200 12
376 20250318 123700 168620375 30250 30250 30250 30250 0
377 20250318 123600 168620375 30250 30250 30250 30250 1
378 20250318 123500 168590125 30200 30200 30200 30200 11
379 20250318 123400 168257925 30200 30200 30200 30200 0
380 20250318 123300 168257925 30200 30200 30200 30200 0
381 20250318 123200 168257925 30200 30200 30200 30200 11
382 20250318 123100 167925725 30200 30200 30200 30200 0
383 20250318 123000 167925725 30200 30200 30200 30200 0
384 20250318 122900 167925725 30200 30200 30200 30200 10
385 20250318 122800 167623725 30200 30200 30200 30200 0
386 20250318 122700 167623725 30200 30200 30200 30200 0
387 20250318 122600 167623725 30200 30200 30200 30200 11
388 20250318 122500 167291525 30200 30200 30200 30200 0
389 20250318 122400 167291525 30200 30200 30200 30200 0
390 20250318 122300 167291525 30200 30200 30200 30200 11
391 20250318 122200 166959325 30200 30200 30200 30200 0
392 20250318 122100 166959325 30200 30200 30200 30200 0
393 20250318 122000 166959325 30200 30250 30250 30200 12
394 20250318 121900 166596875 30250 30250 30250 30250 1
395 20250318 121800 166566625 30200 30200 30200 30200 0
396 20250318 121700 166566625 30200 30200 30200 30200 11
397 20250318 121600 166234425 30200 30200 30200 30200 1
398 20250318 121500 166204225 30200 30200 30200 30200 0
399 20250318 121400 166204225 30200 30200 30200 30200 10
400 20250318 121300 165902225 30200 30200 30200 30200 0
401 20250318 121200 165902225 30200 30200 30200 30200 0
402 20250318 121100 165902225 30200 30200 30200 30200 11
403 20250318 121000 165570025 30250 30250 30250 30250 0
404 20250318 120900 165570025 30250 30250 30250 30250 0
405 20250318 120800 165570025 30250 30200 30250 30200 12
406 20250318 120700 165207575 30250 30250 30250 30250 1
407 20250318 120600 165177325 30200 30200 30200 30200 0
408 20250318 120500 165177325 30200 30200 30200 30200 11
409 20250318 120400 164845125 30200 30200 30200 30200 0
410 20250318 120300 164845125 30200 30200 30200 30200 0
411 20250318 120200 164845125 30200 30200 30200 30200 10
412 20250318 120100 164543125 30200 30200 30200 30200 0
413 20250318 120000 164543125 30200 30200 30200 30200 0
414 20250318 115900 164543125 30200 30200 30200 30200 11
415 20250318 115800 164210925 30250 30250 30250 30250 2
416 20250318 115700 164150425 30200 30200 30200 30200 0
417 20250318 115600 164150425 30200 30200 30200 30200 0
418 20250318 115500 164150425 30200 30200 30200 30200 12
419 20250318 115400 163788025 30200 30200 30200 30200 0
420 20250318 115300 163788025 30200 30200 30200 30200 0
421 20250318 115200 163788025 30200 30200 30200 30200 11
422 20250318 115100 163455825 30250 30250 30250 30250 1
423 20250318 115000 163425575 30250 30250 30250 30250 0
424 20250318 114900 163425575 30250 30200 30250 30200 12
425 20250318 114800 163063075 30200 30200 30200 30200 0
426 20250318 114700 163063075 30200 30200 30200 30200 0
427 20250318 114600 163063075 30200 30200 30200 30200 1
428 20250318 114500 163032875 30200 30200 30200 30200 4
429 20250318 114400 162912075 30200 30200 30200 30200 16
430 20250318 114300 162428875 30200 30200 30200 30200 0
431 20250318 114200 162428875 30200 30200 30200 30200 0
432 20250318 114100 162428875 30200 30200 30200 30200 0
433 20250318 114000 162428875 30200 30200 30200 30200 0
434 20250318 113900 162428875 30200 30200 30200 30200 0
435 20250318 113800 162428875 30200 30200 30200 30200 0
436 20250318 113700 162428875 30200 30200 30200 30200 0
437 20250318 113600 162428875 30200 30200 30200 30200 0
438 20250318 113500 162428875 30200 30200 30200 30200 0
439 20250318 113400 162428875 30200 30250 30250 30200 11
440 20250318 113300 162096625 30200 30200 30200 30200 0
441 20250318 113200 162096625 30200 30200 30200 30200 0
442 20250318 113100 162096625 30200 30200 30200 30200 12
443 20250318 113000 161734225 30200 30200 30200 30200 3
444 20250318 112900 161643625 30200 30200 30200 30200 0
445 20250318 112800 161643625 30200 30200 30200 30200 10
446 20250318 112700 161341625 30250 30250 30250 30250 0
447 20250318 112600 161341625 30250 30250 30250 30250 0
448 20250318 112500 161341625 30250 30250 30250 30250 5
449 20250318 112400 161190375 30250 30250 30250 30250 0
450 20250318 112300 161190375 30250 30250 30250 30250 0
451 20250318 112200 161190375 30250 30250 30250 30250 11
452 20250318 112100 160857625 30250 30250 30250 30250 4
453 20250318 112000 160736625 30200 30200 30200 30200 0
454 20250318 111900 160736625 30200 30200 30200 30200 10
455 20250318 111800 160434625 30250 30250 30250 30250 0
456 20250318 111700 160434625 30250 30250 30250 30250 0
457 20250318 111600 160434625 30250 30250 30250 30250 7
458 20250318 111500 160222875 30250 30250 30250 30250 0
459 20250318 111400 160222875 30250 30250 30250 30250 0
460 20250318 111300 160222875 30250 30200 30250 30200 11
461 20250318 111200 159890625 30200 30200 30200 30200 0
462 20250318 111100 159890625 30200 30200 30200 30200 0
463 20250318 111000 159890625 30200 30200 30200 30200 11
464 20250318 110900 159558425 30200 30200 30200 30200 0
465 20250318 110800 159558425 30200 30200 30200 30200 0
466 20250318 110700 159558425 30200 30200 30200 30200 15
467 20250318 110600 159105425 30150 30150 30150 30150 0
468 20250318 110500 159105425 30150 30150 30150 30150 0
469 20250318 110400 159105425 30150 30150 30150 30150 10
470 20250318 110300 158803925 30200 30200 30200 30200 0
471 20250318 110200 158803925 30200 30200 30200 30200 0
472 20250318 110100 158803925 30200 30200 30200 30200 6
473 20250318 110000 158622725 30200 30200 30200 30200 0
474 20250318 105900 158622725 30200 30200 30200 30200 0
475 20250318 105800 158622725 30200 30150 30200 30150 22
476 20250318 105700 157958825 30150 30150 30150 30150 0
477 20250318 105600 157958825 30150 30150 30150 30150 0
478 20250318 105500 157958825 30150 30200 30200 30150 11
479 20250318 105400 157627125 30150 30150 30150 30150 0
480 20250318 105300 157627125 30150 30150 30150 30150 0
481 20250318 105200 157627125 30150 30150 30150 30150 10
482 20250318 105100 157325625 30200 30200 30200 30200 0
483 20250318 105000 157325625 30200 30200 30200 30200 1
484 20250318 104900 157295425 30200 30200 30200 30200 7
485 20250318 104800 157084025 30250 30250 30250 30250 0
486 20250318 104700 157084025 30250 30250 30250 30250 0
487 20250318 104600 157084025 30250 30200 30250 30150 613
488 20250318 104500 138589325 30200 30200 30200 30200 0
489 20250318 104400 138589325 30200 30200 30200 30200 10
490 20250318 104300 138287325 30200 30250 30250 30200 30
491 20250318 104200 137380325 30200 30200 30200 30200 0
492 20250318 104100 137380325 30200 30200 30200 30200 215
493 20250318 104000 130887325 30200 30200 30200 30200 121
494 20250318 103900 127233125 30200 30250 30250 30200 1720
495 20250318 103800 75286075 30300 30300 30300 30300 0
496 20250318 103700 75286075 30300 30300 30300 30300 10
497 20250318 103600 74983075 30300 30300 30300 30300 1
498 20250318 103500 74952775 30200 30250 30250 30200 600
499 20250318 103400 56828125 30250 30250 30250 30250 10
500 20250318 103300 56525625 30250 30250 30250 30250 0
501 20250318 103200 56525625 30250 30250 30250 30250 0
502 20250318 103100 56525625 30250 30250 30250 30250 10
503 20250318 103000 56223125 30300 30300 30300 30300 0
504 20250318 102900 56223125 30300 30300 30300 30300 9
505 20250318 102800 55950425 30250 30250 30250 30250 11
506 20250318 102700 55617675 30250 30250 30250 30250 0
507 20250318 102600 55617675 30250 30250 30250 30250 0
508 20250318 102500 55617675 30250 30250 30250 30250 0
509 20250318 102400 55617675 30250 30250 30250 30250 0
510 20250318 102300 55617675 30250 30250 30250 30250 8
511 20250318 102200 55375675 30250 30300 30300 30250 5
512 20250318 102100 55224275 30250 30250 30250 30250 0
513 20250318 102000 55224275 30250 30250 30250 30250 8
514 20250318 101900 54982275 30250 30250 30250 30250 11
515 20250318 101800 54649525 30300 30300 30300 30300 5
516 20250318 101700 54498025 30300 30300 30300 30300 0
517 20250318 101600 54498025 30300 30250 30300 30250 14
518 20250318 101500 54074375 30250 30250 30250 30250 0
519 20250318 101400 54074375 30250 30250 30250 30250 0
520 20250318 101300 54074375 30250 30250 30250 30250 10
521 20250318 101200 53771875 30250 30250 30250 30250 0
522 20250318 101100 53771875 30250 30250 30250 30250 0
523 20250318 101000 53771875 30250 30250 30250 30250 15
524 20250318 100900 53318125 30300 30300 30300 30300 0
525 20250318 100800 53318125 30300 30300 30300 30300 1
526 20250318 100700 53287825 30300 30300 30300 30300 2
527 20250318 100600 53227225 30300 30300 30300 30300 0
528 20250318 100500 53227225 30300 30300 30300 30300 0
529 20250318 100400 53227225 30300 30300 30300 30300 34
530 20250318 100300 52197025 30300 30300 30300 30300 0
531 20250318 100200 52197025 30300 30300 30300 30300 0
532 20250318 100100 52197025 30300 30300 30300 30300 10
533 20250318 100000 51894025 30300 30350 30350 30300 21
534 20250318 095900 51257675 30300 30300 30300 30300 0
535 20250318 095800 51257675 30300 30300 30300 30300 0
536 20250318 095700 51257675 30300 30325 30325 30300 11
537 20250318 095600 50924350 30350 30350 30350 30350 0
538 20250318 095500 50924350 30350 30350 30350 30350 1
539 20250318 095400 50894000 30350 30350 30350 30350 0
540 20250318 095300 50894000 30350 30350 30350 30350 0
541 20250318 095200 50894000 30350 30350 30350 30350 0
542 20250318 095100 50894000 30350 30400 30450 30350 13
543 20250318 095000 50499200 30400 30400 30400 30400 0
544 20250318 094900 50499200 30400 30350 30400 30350 103
545 20250318 094800 47369800 30300 30350 30350 30300 12
546 20250318 094700 47006100 30350 30350 30350 30350 0
547 20250318 094600 47006100 30350 30350 30350 30350 0
548 20250318 094500 47006100 30350 30350 30400 30350 3
549 20250318 094400 46915000 30400 30350 30400 30350 11
550 20250318 094300 46581100 30300 30300 30300 30300 0
551 20250318 094200 46581100 30300 30300 30300 30300 10
552 20250318 094100 46278100 30400 30400 30400 30400 0
553 20250318 094000 46278100 30400 30400 30400 30400 0
554 20250318 093900 46278100 30400 30300 30400 30300 11
555 20250318 093800 45944700 30300 30300 30300 30300 0
556 20250318 093700 45944700 30300 30300 30300 30300 0
557 20250318 093600 45944700 30300 30300 30350 30300 21
558 20250318 093500 45308350 30250 30250 30250 30250 0
559 20250318 093400 45308350 30250 30250 30250 30250 0
560 20250318 093300 45308350 30250 30300 30300 30250 210
561 20250318 093200 38955350 30300 30300 30300 30300 100
562 20250318 093100 35925350 30350 30350 30350 30300 101
563 20250318 093000 32860300 30400 30400 30450 30400 4
564 20250318 092900 32738600 30400 30400 30400 30400 1
565 20250318 092800 32708200 30350 30350 30350 30350 0
566 20250318 092700 32708200 30350 30350 30350 30350 10
567 20250318 092600 32404700 30350 30350 30350 30350 0
568 20250318 092500 32404700 30350 30350 30350 30350 11
569 20250318 092400 32070850 30350 30350 30350 30350 0
570 20250318 092300 32070850 30350 30350 30350 30350 20
571 20250318 092200 31463850 30350 30350 30350 30350 23
572 20250318 092100 30765800 30350 30350 30350 30350 4
573 20250318 092000 30644400 30400 30400 30400 30400 0
574 20250318 091900 30644400 30400 30400 30400 30400 0
575 20250318 091800 30644400 30400 30400 30400 30400 4
576 20250318 091700 30522800 30450 30450 30450 30450 0
577 20250318 091600 30522800 30450 30450 30450 30450 0
578 20250318 091500 30522800 30450 30450 30450 30450 1
579 20250318 091400 30492350 30500 30500 30500 30500 0
580 20250318 091300 30492350 30500 30500 30500 30500 37
581 20250318 091200 29363850 30400 30450 30500 30300 225
582 20250318 091100 22532150 30500 30500 30500 30500 0
583 20250318 091000 22532150 30500 30500 30500 30500 0
584 20250318 090900 22532150 30500 30500 30500 30500 136
585 20250318 090800 18384150 30500 30400 30550 30300 205
586 20250318 090700 12167750 30250 30600 30700 30250 382
587 20250318 090600 548850 30750 30600 30750 30600 7
588 20250318 090500 334400 30400 30400 30400 30400 0
589 20250318 090400 334400 30400 30400 30400 30400 0
590 20250318 090300 334400 30400 30400 30400 30400 0
591 20250318 090200 334400 30400 30400 30400 30400 0
592 20250318 090100 334400 30400 30400 30400 30400 0
593 20250318 090000 334400 30400 30400 30400 30400 11

1
007690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,9010616,0,273922726400,0.00
20250313,0,9010616,0,273472195600,0.00
20250312,0,9010616,0,280230157600,0.00
20250311,0,9010616,0,283383873200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 9010616 0 273922726400 0.00
3 20250313 0 9010616 0 273472195600 0.00
4 20250312 0 9010616 0 280230157600 0.00
5 20250311 0 9010616 0 283383873200 0.00