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
007700/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185100,36880170,12490,12490,12490,12490,84
20250318,185000,36880170,12490,12490,12490,12490,0
20250318,184900,36880170,12490,12490,12490,12490,0
20250318,184800,36880170,12490,12490,12490,12490,0
20250318,184700,36880170,12490,12490,12490,12490,0
20250318,184600,36880170,12490,12490,12490,12490,0
20250318,184500,36880170,12490,12490,12490,12490,0
20250318,184400,36880170,12490,12490,12490,12490,0
20250318,184300,36880170,12490,12490,12490,12490,0
20250318,184200,36880170,12490,12490,12490,12490,0
20250318,184100,36880170,12490,12490,12490,12490,0
20250318,184000,36880170,12490,12490,12490,12490,0
20250318,183900,36880170,12490,12490,12490,12490,0
20250318,183800,36880170,12490,12490,12490,12490,0
20250318,183700,36880170,12490,12490,12490,12490,0
20250318,183600,36880170,12490,12490,12490,12490,0
20250318,183500,36880170,12490,12490,12490,12490,0
20250318,183400,36880170,12490,12490,12490,12490,0
20250318,183300,36880170,12490,12490,12490,12490,0
20250318,183200,36880170,12490,12490,12490,12490,0
20250318,183100,36880170,12490,12490,12490,12490,0
20250318,183000,36880170,12490,12490,12490,12490,0
20250318,182900,36880170,12490,12490,12490,12490,0
20250318,182800,36880170,12490,12490,12490,12490,0
20250318,182700,36880170,12490,12490,12490,12490,0
20250318,182600,36880170,12490,12490,12490,12490,0
20250318,182500,36880170,12490,12490,12490,12490,0
20250318,182400,36880170,12490,12490,12490,12490,0
20250318,182300,36880170,12490,12490,12490,12490,0
20250318,182200,36880170,12490,12490,12490,12490,0
20250318,182100,36880170,12490,12490,12490,12490,84
20250318,182000,36880170,12490,12490,12490,12490,0
20250318,181900,36880170,12490,12490,12490,12490,0
20250318,181800,36880170,12490,12490,12490,12490,0
20250318,181700,36880170,12490,12490,12490,12490,0
20250318,181600,36880170,12490,12490,12490,12490,0
20250318,181500,36880170,12490,12490,12490,12490,0
20250318,181400,36880170,12490,12490,12490,12490,0
20250318,181300,36880170,12490,12490,12490,12490,0
20250318,181200,36880170,12490,12490,12490,12490,0
20250318,181100,36880170,12490,12490,12490,12490,0
20250318,181000,36880170,12490,12490,12490,12490,0
20250318,180900,36880170,12490,12490,12490,12490,0
20250318,180800,36880170,12490,12490,12490,12490,0
20250318,180700,36880170,12490,12490,12490,12490,0
20250318,180600,36880170,12490,12490,12490,12490,0
20250318,180500,36880170,12490,12490,12490,12490,0
20250318,180400,36880170,12490,12490,12490,12490,0
20250318,180300,36880170,12490,12490,12490,12490,0
20250318,180200,36880170,12490,12490,12490,12490,0
20250318,180100,36880170,12490,12490,12490,12490,0
20250318,180000,36880170,12490,12490,12490,12490,0
20250318,175900,36880170,12490,12490,12490,12490,0
20250318,175800,36880170,12490,12490,12490,12490,0
20250318,175700,36880170,12490,12490,12490,12490,0
20250318,175600,36880170,12490,12490,12490,12490,0
20250318,175500,36880170,12490,12490,12490,12490,0
20250318,175400,36880170,12490,12490,12490,12490,0
20250318,175300,36880170,12490,12490,12490,12490,0
20250318,175200,36880170,12490,12490,12490,12490,0
20250318,175100,36880170,12490,12490,12490,12490,84
20250318,175000,36880170,12490,12490,12490,12490,0
20250318,174900,36880170,12490,12490,12490,12490,0
20250318,174800,36880170,12490,12490,12490,12490,0
20250318,174700,36880170,12490,12490,12490,12490,0
20250318,174600,36880170,12490,12490,12490,12490,0
20250318,174500,36880170,12490,12490,12490,12490,0
20250318,174400,36880170,12490,12490,12490,12490,0
20250318,174300,36880170,12490,12490,12490,12490,0
20250318,174200,36880170,12490,12490,12490,12490,0
20250318,174100,36880170,12490,12490,12490,12490,0
20250318,174000,36880170,12490,12490,12490,12490,0
20250318,173900,36880170,12490,12490,12490,12490,0
20250318,173800,36880170,12490,12490,12490,12490,0
20250318,173700,36880170,12490,12490,12490,12490,0
20250318,173600,36880170,12490,12490,12490,12490,0
20250318,173500,36880170,12490,12490,12490,12490,0
20250318,173400,36880170,12490,12490,12490,12490,0
20250318,173300,36880170,12490,12490,12490,12490,0
20250318,173200,36880170,12490,12490,12490,12490,0
20250318,173100,36880170,12490,12490,12490,12490,0
20250318,173000,36880170,12490,12490,12490,12490,0
20250318,172900,36880170,12490,12490,12490,12490,0
20250318,172800,36880170,12490,12490,12490,12490,0
20250318,172700,36880170,12490,12490,12490,12490,0
20250318,172600,36880170,12490,12490,12490,12490,0
20250318,172500,36880170,12490,12490,12490,12490,0
20250318,172400,36880170,12490,12490,12490,12490,0
20250318,172300,36880170,12490,12490,12490,12490,0
20250318,172200,36880170,12490,12490,12490,12490,0
20250318,172100,36880170,12490,12490,12490,12490,84
20250318,172000,36880170,12490,12490,12490,12490,0
20250318,171900,36880170,12490,12490,12490,12490,0
20250318,171800,36880170,12490,12490,12490,12490,0
20250318,171700,36880170,12490,12490,12490,12490,0
20250318,171600,36880170,12490,12490,12490,12490,0
20250318,171500,36880170,12490,12490,12490,12490,0
20250318,171400,36880170,12490,12490,12490,12490,0
20250318,171300,36880170,12490,12490,12490,12490,0
20250318,171200,36880170,12490,12490,12490,12490,0
20250318,171100,36880170,12490,12490,12490,12490,0
20250318,171000,36880170,12490,12490,12490,12490,0
20250318,170900,36880170,12490,12490,12490,12490,0
20250318,170800,36880170,12490,12490,12490,12490,0
20250318,170700,36880170,12490,12490,12490,12490,0
20250318,170600,36880170,12490,12490,12490,12490,0
20250318,170500,36880170,12490,12490,12490,12490,0
20250318,170400,36880170,12490,12490,12490,12490,0
20250318,170300,36880170,12490,12490,12490,12490,0
20250318,170200,36880170,12490,12490,12490,12490,0
20250318,170100,36880170,12490,12490,12490,12490,0
20250318,170000,36880170,12490,12490,12490,12490,0
20250318,165900,36880170,12490,12490,12490,12490,0
20250318,165800,36880170,12490,12490,12490,12490,0
20250318,165700,36880170,12490,12490,12490,12490,0
20250318,165600,36880170,12490,12490,12490,12490,0
20250318,165500,36880170,12490,12490,12490,12490,0
20250318,165400,36880170,12490,12490,12490,12490,0
20250318,165300,36880170,12490,12490,12490,12490,0
20250318,165200,36880170,12490,12490,12490,12490,0
20250318,165100,36880170,12490,12490,12490,12490,84
20250318,165000,36880170,12490,12490,12490,12490,0
20250318,164900,36880170,12490,12490,12490,12490,0
20250318,164800,36880170,12490,12490,12490,12490,0
20250318,164700,36880170,12490,12490,12490,12490,0
20250318,164600,36880170,12490,12490,12490,12490,0
20250318,164500,36880170,12490,12490,12490,12490,0
20250318,164400,36880170,12490,12490,12490,12490,0
20250318,164300,36880170,12490,12490,12490,12490,0
20250318,164200,36880170,12490,12490,12490,12490,0
20250318,164100,36880170,12490,12490,12490,12490,0
20250318,164000,36880170,12490,12490,12490,12490,0
20250318,163900,36880170,12490,12490,12490,12490,0
20250318,163800,36880170,12490,12490,12490,12490,0
20250318,163700,36880170,12490,12490,12490,12490,0
20250318,163600,36880170,12490,12490,12490,12490,0
20250318,163500,36880170,12490,12490,12490,12490,0
20250318,163400,36880170,12490,12490,12490,12490,0
20250318,163300,36880170,12490,12490,12490,12490,0
20250318,163200,36880170,12490,12490,12490,12490,0
20250318,163100,36880170,12490,12490,12490,12490,0
20250318,163000,36880170,12490,12490,12490,12490,0
20250318,162900,36880170,12490,12490,12490,12490,0
20250318,162800,36880170,12490,12490,12490,12490,0
20250318,162700,36880170,12490,12490,12490,12490,0
20250318,162600,36880170,12490,12490,12490,12490,0
20250318,162500,36880170,12490,12490,12490,12490,0
20250318,162400,36880170,12490,12490,12490,12490,0
20250318,162300,36880170,12490,12490,12490,12490,0
20250318,162200,36880170,12490,12490,12490,12490,0
20250318,162100,36880170,12490,12490,12490,12490,84
20250318,162000,36880170,12490,12490,12490,12490,0
20250318,161900,36880170,12490,12490,12490,12490,0
20250318,161800,36880170,12490,12490,12490,12490,0
20250318,161700,36880170,12490,12490,12490,12490,0
20250318,161600,36880170,12490,12490,12490,12490,0
20250318,161500,36880170,12490,12490,12490,12490,0
20250318,161400,36880170,12490,12490,12490,12490,0
20250318,161300,36880170,12490,12490,12490,12490,0
20250318,161200,36880170,12490,12490,12490,12490,0
20250318,161100,36880170,12490,12490,12490,12490,0
20250318,161000,36880170,12490,12490,12490,12490,0
20250318,160900,36880170,12490,12490,12490,12490,0
20250318,160800,36880170,12490,12490,12490,12490,0
20250318,160700,36880170,12490,12490,12490,12490,0
20250318,160600,36880170,12490,12490,12490,12490,0
20250318,160500,36880170,12490,12490,12490,12490,0
20250318,160400,36880170,12490,12490,12490,12490,0
20250318,160300,36880170,12490,12490,12490,12490,0
20250318,160200,36880170,12490,12490,12490,12490,0
20250318,160100,36880170,12490,12490,12490,12490,0
20250318,160000,36880170,12490,12490,12490,12490,0
20250318,155900,36880170,12490,12490,12490,12490,0
20250318,155800,36880170,12490,12490,12490,12490,0
20250318,155700,36880170,12490,12490,12490,12490,0
20250318,155600,36880170,12490,12490,12490,12490,0
20250318,155500,36880170,12490,12490,12490,12490,0
20250318,155400,36880170,12490,12490,12490,12490,0
20250318,155300,36880170,12490,12490,12490,12490,0
20250318,155200,36880170,12490,12490,12490,12490,0
20250318,155100,36880170,12490,12490,12490,12490,84
20250318,155000,36880170,12490,12490,12490,12490,0
20250318,154900,36880170,12490,12490,12490,12490,0
20250318,154800,36880170,12490,12490,12490,12490,0
20250318,154700,36880170,12490,12490,12490,12490,0
20250318,154600,36880170,12490,12490,12490,12490,0
20250318,154500,36880170,12490,12490,12490,12490,0
20250318,154400,36880170,12490,12490,12490,12490,0
20250318,154300,36880170,12490,12490,12490,12490,0
20250318,154200,36880170,12490,12490,12490,12490,0
20250318,154100,36880170,12490,12490,12490,12490,0
20250318,154000,36880170,12490,12490,12490,12490,0
20250318,153900,36880170,12490,12490,12490,12490,0
20250318,153800,36880170,12490,12490,12490,12490,0
20250318,153700,36880170,12490,12490,12490,12490,0
20250318,153600,36880170,12490,12490,12490,12490,0
20250318,153500,36880170,12490,12490,12490,12490,0
20250318,153400,36880170,12490,12490,12490,12490,0
20250318,153300,36880170,12490,12490,12490,12490,0
20250318,153200,36880170,12490,12490,12490,12490,0
20250318,153100,36880170,12490,12490,12490,12490,0
20250318,153000,36880170,12490,12490,12490,12490,84
20250318,152900,35831010,12510,12510,12510,12510,0
20250318,152800,35831010,12510,12510,12510,12510,0
20250318,152700,35831010,12510,12510,12510,12510,0
20250318,152600,35831010,12510,12510,12510,12510,0
20250318,152500,35831010,12510,12510,12510,12510,0
20250318,152400,35831010,12510,12510,12510,12510,0
20250318,152300,35831010,12510,12510,12510,12510,0
20250318,152200,35831010,12510,12510,12510,12510,0
20250318,152100,35831010,12510,12510,12510,12510,0
20250318,152000,35831010,12510,12510,12510,12510,0
20250318,151900,35831010,12510,12510,12510,12510,0
20250318,151800,35831010,12510,12510,12510,12510,0
20250318,151700,35831010,12510,12505,12510,12505,2
20250318,151600,35805995,12510,12510,12510,12510,0
20250318,151500,35805995,12510,12510,12510,12510,0
20250318,151400,35805995,12510,12510,12510,12510,0
20250318,151300,35805995,12510,12510,12510,12510,0
20250318,151200,35805995,12510,12510,12510,12510,0
20250318,151100,35805995,12510,12505,12520,12505,13
20250318,151000,35643360,12510,12510,12510,12510,0
20250318,150900,35643360,12510,12510,12510,12510,0
20250318,150800,35643360,12510,12510,12510,12510,0
20250318,150700,35643360,12510,12510,12510,12510,1
20250318,150600,35630850,12510,12510,12510,12510,0
20250318,150500,35630850,12510,12510,12510,12510,6
20250318,150400,35555790,12515,12515,12515,12515,0
20250318,150300,35555790,12515,12515,12515,12515,1
20250318,150200,35543275,12520,12520,12520,12520,0
20250318,150100,35543275,12520,12520,12520,12520,0
20250318,150000,35543275,12520,12515,12520,12515,3
20250318,145900,35505720,12520,12520,12520,12520,0
20250318,145800,35505720,12520,12520,12520,12520,0
20250318,145700,35505720,12520,12520,12520,12520,0
20250318,145600,35505720,12520,12520,12520,12520,0
20250318,145500,35505720,12520,12520,12520,12520,0
20250318,145400,35505720,12520,12520,12520,12520,0
20250318,145300,35505720,12520,12520,12520,12520,1
20250318,145200,35493200,12510,12510,12510,12510,0
20250318,145100,35493200,12510,12510,12510,12510,0
20250318,145000,35493200,12510,12510,12510,12510,3
20250318,144900,35455670,12520,12520,12520,12520,0
20250318,144800,35455670,12520,12520,12520,12520,2
20250318,144700,35430630,12520,12505,12520,12505,17
20250318,144600,35217955,12510,12510,12510,12510,0
20250318,144500,35217955,12510,12510,12510,12510,0
20250318,144400,35217955,12510,12510,12510,12510,0
20250318,144300,35217955,12510,12510,12510,12510,0
20250318,144200,35217955,12510,12495,12510,12495,101
20250318,144100,33955455,12495,12495,12495,12495,0
20250318,144000,33955455,12495,12495,12495,12495,0
20250318,143900,33955455,12495,12495,12495,12495,0
20250318,143800,33955455,12495,12495,12495,12495,0
20250318,143700,33955455,12495,12495,12495,12495,0
20250318,143600,33955455,12495,12495,12495,12495,1
20250318,143500,33942960,12495,12495,12495,12495,0
20250318,143400,33942960,12495,12495,12495,12495,0
20250318,143300,33942960,12495,12495,12495,12495,0
20250318,143200,33942960,12495,12495,12495,12495,0
20250318,143100,33942960,12495,12495,12495,12495,0
20250318,143000,33942960,12495,12495,12495,12495,1
20250318,142900,33930465,12500,12500,12500,12500,0
20250318,142800,33930465,12500,12500,12500,12500,0
20250318,142700,33930465,12500,12500,12500,12500,0
20250318,142600,33930465,12500,12500,12500,12500,0
20250318,142500,33930465,12500,12500,12500,12500,0
20250318,142400,33930465,12500,12500,12500,12500,13
20250318,142300,33767965,12500,12500,12500,12500,0
20250318,142200,33767965,12500,12500,12500,12500,0
20250318,142100,33767965,12500,12500,12500,12500,0
20250318,142000,33767965,12500,12500,12500,12500,0
20250318,141900,33767965,12500,12500,12500,12500,0
20250318,141800,33767965,12500,12500,12500,12500,0
20250318,141700,33767965,12500,12500,12500,12500,0
20250318,141600,33767965,12500,12500,12500,12500,1
20250318,141500,33755465,12505,12505,12505,12505,0
20250318,141400,33755465,12505,12505,12505,12505,0
20250318,141300,33755465,12505,12505,12505,12505,0
20250318,141200,33755465,12505,12505,12505,12505,1
20250318,141100,33742960,12500,12500,12500,12500,0
20250318,141000,33742960,12500,12500,12500,12500,0
20250318,140900,33742960,12500,12500,12500,12500,0
20250318,140800,33742960,12500,12500,12500,12500,0
20250318,140700,33742960,12500,12500,12500,12500,0
20250318,140600,33742960,12500,12500,12500,12500,0
20250318,140500,33742960,12500,12500,12500,12500,1
20250318,140400,33730460,12500,12495,12500,12495,6
20250318,140300,33655465,12500,12500,12500,12500,0
20250318,140200,33655465,12500,12500,12500,12500,0
20250318,140100,33655465,12500,12500,12500,12500,0
20250318,140000,33655465,12500,12500,12500,12500,0
20250318,135900,33655465,12500,12500,12500,12500,0
20250318,135800,33655465,12500,12500,12500,12500,4
20250318,135700,33605465,12500,12495,12500,12495,5
20250318,135600,33542970,12495,12495,12495,12495,0
20250318,135500,33542970,12495,12495,12495,12495,0
20250318,135400,33542970,12495,12495,12495,12495,0
20250318,135300,33542970,12495,12495,12495,12495,0
20250318,135200,33542970,12495,12495,12495,12495,1
20250318,135100,33530475,12490,12490,12490,12490,0
20250318,135000,33530475,12490,12490,12490,12490,0
20250318,134900,33530475,12490,12490,12490,12490,0
20250318,134800,33530475,12490,12490,12490,12490,0
20250318,134700,33530475,12490,12490,12490,12490,0
20250318,134600,33530475,12490,12490,12490,12490,0
20250318,134500,33530475,12490,12490,12490,12490,1
20250318,134400,33517985,12490,12490,12490,12490,0
20250318,134300,33517985,12490,12490,12490,12490,0
20250318,134200,33517985,12490,12490,12490,12490,0
20250318,134100,33517985,12490,12490,12490,12490,0
20250318,134000,33517985,12490,12490,12490,12490,0
20250318,133900,33517985,12490,12490,12490,12490,0
20250318,133800,33517985,12490,12490,12490,12490,0
20250318,133700,33517985,12490,12490,12490,12490,0
20250318,133600,33517985,12490,12490,12490,12490,0
20250318,133500,33517985,12490,12490,12490,12490,0
20250318,133400,33517985,12490,12490,12490,12490,1
20250318,133300,33505495,12510,12510,12510,12510,0
20250318,133200,33505495,12510,12510,12510,12510,0
20250318,133100,33505495,12510,12510,12510,12510,0
20250318,133000,33505495,12510,12510,12510,12510,0
20250318,132900,33505495,12510,12510,12510,12510,0
20250318,132800,33505495,12510,12510,12510,12510,0
20250318,132700,33505495,12510,12510,12510,12510,0
20250318,132600,33505495,12510,12480,12510,12480,7
20250318,132500,33418015,12470,12470,12470,12470,0
20250318,132400,33418015,12470,12470,12470,12470,0
20250318,132300,33418015,12470,12470,12470,12470,0
20250318,132200,33418015,12470,12470,12470,12470,0
20250318,132100,33418015,12470,12470,12470,12470,1
20250318,132000,33405545,12460,12460,12460,12460,0
20250318,131900,33405545,12460,12460,12460,12460,0
20250318,131800,33405545,12460,12460,12460,12460,0
20250318,131700,33405545,12460,12480,12480,12460,351
20250318,131600,29031115,12490,12490,12490,12490,10
20250318,131500,28906215,12510,12510,12510,12510,0
20250318,131400,28906215,12510,12510,12510,12510,0
20250318,131300,28906215,12510,12510,12510,12510,0
20250318,131200,28906215,12510,12510,12510,12510,0
20250318,131100,28906215,12510,12510,12510,12510,0
20250318,131000,28906215,12510,12490,12510,12485,75
20250318,130900,27968710,12510,12510,12510,12510,10
20250318,130800,27843610,12510,12510,12510,12510,0
20250318,130700,27843610,12510,12510,12510,12510,57
20250318,130600,27130540,12500,12500,12500,12500,0
20250318,130500,27130540,12500,12510,12510,12500,4
20250318,130400,27080520,12500,12500,12500,12500,0
20250318,130300,27080520,12500,12500,12500,12500,51
20250318,130200,26443020,12510,12480,12520,12480,61
20250318,130100,25680650,12520,12510,12520,12490,43
20250318,130000,25143100,12520,12520,12520,12520,0
20250318,125900,25143100,12520,12520,12520,12520,0
20250318,125800,25143100,12520,12520,12520,12520,0
20250318,125700,25143100,12520,12520,12520,12520,0
20250318,125600,25143100,12520,12520,12520,12520,0
20250318,125500,25143100,12520,12520,12520,12520,0
20250318,125400,25143100,12520,12510,12520,12500,7
20250318,125300,25055570,12520,12510,12520,12510,12
20250318,125200,24905440,12510,12510,12510,12510,0
20250318,125100,24905440,12510,12510,12510,12510,0
20250318,125000,24905440,12510,12510,12510,12510,0
20250318,124900,24905440,12510,12510,12510,12510,0
20250318,124800,24905440,12510,12510,12510,12510,0
20250318,124700,24905440,12510,12510,12510,12510,0
20250318,124600,24905440,12510,12510,12510,12510,0
20250318,124500,24905440,12510,12510,12510,12510,0
20250318,124400,24905440,12510,12510,12510,12510,0
20250318,124300,24905440,12510,12510,12510,12510,0
20250318,124200,24905440,12510,12510,12510,12510,0
20250318,124100,24905440,12510,12510,12510,12510,0
20250318,124000,24905440,12510,12510,12510,12510,1
20250318,123900,24892930,12520,12520,12520,12520,0
20250318,123800,24892930,12520,12520,12520,12520,0
20250318,123700,24892930,12520,12520,12520,12520,0
20250318,123600,24892930,12520,12520,12520,12520,0
20250318,123500,24892930,12520,12520,12520,12520,0
20250318,123400,24892930,12520,12510,12520,12510,29
20250318,123300,24530100,12520,12510,12520,12510,39
20250318,123200,24042150,12490,12490,12490,12490,18
20250318,123100,23817330,12510,12510,12510,12510,0
20250318,123000,23817330,12510,12510,12510,12510,0
20250318,122900,23817330,12510,12510,12510,12490,801
20250318,122800,13797510,12520,12520,12520,12520,0
20250318,122700,13797510,12520,12520,12520,12520,0
20250318,122600,13797510,12520,12520,12520,12520,0
20250318,122500,13797510,12520,12520,12520,12520,0
20250318,122400,13797510,12520,12520,12520,12520,0
20250318,122300,13797510,12520,12520,12520,12520,21
20250318,122200,13534590,12520,12520,12520,12520,0
20250318,122100,13534590,12520,12520,12520,12520,0
20250318,122000,13534590,12520,12520,12520,12520,0
20250318,121900,13534590,12520,12520,12520,12520,0
20250318,121800,13534590,12520,12520,12520,12520,30
20250318,121700,13158990,12520,12520,12520,12520,0
20250318,121600,13158990,12520,12520,12520,12520,0
20250318,121500,13158990,12520,12520,12520,12520,0
20250318,121400,13158990,12520,12520,12520,12520,0
20250318,121300,13158990,12520,12520,12520,12520,1
20250318,121200,13146470,12540,12540,12540,12540,0
20250318,121100,13146470,12540,12540,12540,12540,0
20250318,121000,13146470,12540,12540,12540,12540,0
20250318,120900,13146470,12540,12540,12540,12540,0
20250318,120800,13146470,12540,12540,12540,12540,0
20250318,120700,13146470,12540,12540,12540,12540,0
20250318,120600,13146470,12540,12540,12540,12540,0
20250318,120500,13146470,12540,12540,12540,12540,0
20250318,120400,13146470,12540,12540,12540,12540,0
20250318,120300,13146470,12540,12540,12540,12540,10
20250318,120200,13021070,12550,12550,12550,12550,0
20250318,120100,13021070,12550,12550,12550,12550,0
20250318,120000,13021070,12550,12550,12550,12550,0
20250318,115900,13021070,12550,12550,12550,12550,0
20250318,115800,13021070,12550,12550,12550,12550,2
20250318,115700,12995970,12550,12540,12550,12540,11
20250318,115600,12858020,12540,12540,12540,12540,0
20250318,115500,12858020,12540,12540,12540,12540,1
20250318,115400,12845480,12550,12550,12550,12550,0
20250318,115300,12845480,12550,12550,12550,12550,0
20250318,115200,12845480,12550,12550,12550,12550,0
20250318,115100,12845480,12550,12550,12550,12550,0
20250318,115000,12845480,12550,12550,12550,12550,0
20250318,114900,12845480,12550,12550,12550,12550,0
20250318,114800,12845480,12550,12550,12550,12550,0
20250318,114700,12845480,12550,12550,12550,12550,0
20250318,114600,12845480,12550,12550,12550,12550,0
20250318,114500,12845480,12550,12550,12550,12550,0
20250318,114400,12845480,12550,12550,12550,12550,0
20250318,114300,12845480,12550,12550,12550,12550,0
20250318,114200,12845480,12550,12550,12550,12550,0
20250318,114100,12845480,12550,12550,12550,12550,0
20250318,114000,12845480,12550,12550,12550,12550,0
20250318,113900,12845480,12550,12550,12550,12550,0
20250318,113800,12845480,12550,12550,12550,12550,0
20250318,113700,12845480,12550,12550,12550,12550,0
20250318,113600,12845480,12550,12550,12550,12550,0
20250318,113500,12845480,12550,12550,12550,12550,0
20250318,113400,12845480,12550,12550,12550,12550,0
20250318,113300,12845480,12550,12550,12550,12550,0
20250318,113200,12845480,12550,12550,12550,12550,0
20250318,113100,12845480,12550,12550,12550,12550,0
20250318,113000,12845480,12550,12550,12550,12550,1
20250318,112900,12832930,12510,12530,12530,12510,58
20250318,112800,12107150,12550,12550,12550,12550,0
20250318,112700,12107150,12550,12550,12550,12550,1
20250318,112600,12094600,12550,12550,12550,12550,0
20250318,112500,12094600,12550,12550,12550,12550,0
20250318,112400,12094600,12550,12550,12550,12550,0
20250318,112300,12094600,12550,12550,12550,12550,0
20250318,112200,12094600,12550,12550,12550,12550,1
20250318,112100,12082050,12550,12550,12550,12550,1
20250318,112000,12069500,12540,12540,12540,12540,75
20250318,111900,11129000,12540,12540,12540,12540,16
20250318,111800,10928360,12540,12540,12540,12540,0
20250318,111700,10928360,12540,12540,12540,12540,4
20250318,111600,10878200,12540,12540,12540,12540,0
20250318,111500,10878200,12540,12540,12540,12540,0
20250318,111400,10878200,12540,12540,12540,12540,0
20250318,111300,10878200,12540,12540,12540,12540,0
20250318,111200,10878200,12540,12540,12540,12540,0
20250318,111100,10878200,12540,12540,12540,12540,0
20250318,111000,10878200,12540,12540,12540,12540,0
20250318,110900,10878200,12540,12540,12540,12540,0
20250318,110800,10878200,12540,12540,12540,12540,0
20250318,110700,10878200,12540,12540,12540,12540,0
20250318,110600,10878200,12540,12540,12540,12540,0
20250318,110500,10878200,12540,12540,12540,12540,0
20250318,110400,10878200,12540,12540,12540,12540,0
20250318,110300,10878200,12540,12540,12540,12540,0
20250318,110200,10878200,12540,12540,12540,12540,4
20250318,110100,10828040,12540,12540,12540,12540,0
20250318,110000,10828040,12540,12540,12540,12540,0
20250318,105900,10828040,12540,12540,12540,12540,1
20250318,105800,10815500,12530,12530,12530,12530,0
20250318,105700,10815500,12530,12530,12530,12530,0
20250318,105600,10815500,12530,12530,12530,12530,100
20250318,105500,9562500,12520,12520,12520,12520,0
20250318,105400,9562500,12520,12520,12520,12520,1
20250318,105300,9549980,12510,12520,12520,12510,27
20250318,105200,9212170,12520,12520,12520,12520,0
20250318,105100,9212170,12520,12520,12520,12520,0
20250318,105000,9212170,12520,12520,12520,12520,1
20250318,104900,9199650,12520,12520,12520,12520,0
20250318,104800,9199650,12520,12520,12520,12520,0
20250318,104700,9199650,12520,12520,12520,12520,1
20250318,104600,9187130,12520,12520,12520,12520,0
20250318,104500,9187130,12520,12520,12520,12520,0
20250318,104400,9187130,12520,12520,12520,12520,0
20250318,104300,9187130,12520,12520,12520,12520,0
20250318,104200,9187130,12520,12520,12520,12520,0
20250318,104100,9187130,12520,12520,12520,12520,0
20250318,104000,9187130,12520,12510,12520,12510,42
20250318,103900,8661700,12510,12510,12510,12510,0
20250318,103800,8661700,12510,12510,12510,12510,0
20250318,103700,8661700,12510,12510,12510,12510,10
20250318,103600,8536600,12510,12510,12510,12510,0
20250318,103500,8536600,12510,12510,12510,12510,0
20250318,103400,8536600,12510,12510,12510,12510,0
20250318,103300,8536600,12510,12510,12510,12510,0
20250318,103200,8536600,12510,12520,12520,12510,4
20250318,103100,8486530,12560,12560,12560,12560,0
20250318,103000,8486530,12560,12540,12560,12540,6
20250318,102900,8411190,12560,12540,12560,12540,2
20250318,102800,8386090,12570,12570,12570,12570,0
20250318,102700,8386090,12570,12570,12570,12570,0
20250318,102600,8386090,12570,12540,12570,12540,2
20250318,102500,8360980,12550,12550,12550,12550,0
20250318,102400,8360980,12550,12540,12560,12540,44
20250318,102300,7809080,12540,12540,12540,12540,0
20250318,102200,7809080,12540,12520,12540,12520,10
20250318,102100,7683860,12520,12520,12520,12520,80
20250318,102000,6682260,12540,12540,12540,12540,1
20250318,101900,6669720,12520,12520,12520,12520,1
20250318,101800,6657200,12520,12520,12520,12520,3
20250318,101700,6619640,12550,12550,12550,12550,0
20250318,101600,6619640,12550,12550,12550,12550,0
20250318,101500,6619640,12550,12550,12550,12550,0
20250318,101400,6619640,12550,12550,12550,12550,0
20250318,101300,6619640,12550,12550,12550,12550,0
20250318,101200,6619640,12550,12550,12550,12550,0
20250318,101100,6619640,12550,12550,12550,12550,0
20250318,101000,6619640,12550,12550,12550,12550,0
20250318,100900,6619640,12550,12550,12550,12550,0
20250318,100800,6619640,12550,12550,12550,12550,0
20250318,100700,6619640,12550,12550,12550,12550,0
20250318,100600,6619640,12550,12550,12550,12550,0
20250318,100500,6619640,12550,12550,12550,12550,0
20250318,100400,6619640,12550,12550,12550,12550,0
20250318,100300,6619640,12550,12550,12550,12550,0
20250318,100200,6619640,12550,12550,12550,12550,0
20250318,100100,6619640,12550,12550,12550,12550,0
20250318,100000,6619640,12550,12550,12550,12550,0
20250318,095900,6619640,12550,12550,12550,12550,0
20250318,095800,6619640,12550,12550,12550,12550,0
20250318,095700,6619640,12550,12520,12570,12520,4
20250318,095600,6569480,12500,12500,12500,12500,0
20250318,095500,6569480,12500,12500,12500,12500,0
20250318,095400,6569480,12500,12500,12500,12500,0
20250318,095300,6569480,12500,12500,12500,12500,0
20250318,095200,6569480,12500,12500,12500,12500,0
20250318,095100,6569480,12500,12500,12500,12500,4
20250318,095000,6519480,12520,12520,12520,12520,0
20250318,094900,6519480,12520,12520,12520,12520,0
20250318,094800,6519480,12520,12520,12520,12520,100
20250318,094700,5267480,12570,12570,12570,12570,19
20250318,094600,5028650,12570,12560,12570,12560,5
20250318,094500,4965840,12550,12550,12550,12550,0
20250318,094400,4965840,12550,12550,12550,12550,0
20250318,094300,4965840,12550,12550,12550,12550,0
20250318,094200,4965840,12550,12550,12550,12550,0
20250318,094100,4965840,12550,12550,12550,12550,0
20250318,094000,4965840,12550,12550,12550,12550,0
20250318,093900,4965840,12550,12570,12570,12550,20
20250318,093800,4714640,12580,12580,12580,12580,53
20250318,093700,4047900,12580,12580,12580,12580,6
20250318,093600,3972420,12580,12580,12580,12580,2
20250318,093500,3947260,12580,12580,12580,12580,1
20250318,093400,3934680,12580,12580,12580,12580,2
20250318,093300,3909520,12580,12580,12580,12580,1
20250318,093200,3896940,12570,12570,12570,12570,26
20250318,093100,3570120,12570,12570,12570,12570,0
20250318,093000,3570120,12570,12570,12570,12570,1
20250318,092900,3557550,12560,12560,12560,12560,0
20250318,092800,3557550,12560,12560,12560,12560,2
20250318,092700,3532430,12540,12540,12540,12510,31
20250318,092600,3143720,12500,12500,12500,12500,1
20250318,092500,3131220,12500,12500,12500,12500,0
20250318,092400,3131220,12500,12500,12500,12500,0
20250318,092300,3131220,12500,12500,12500,12500,2
20250318,092200,3106220,12540,12500,12540,12470,18
20250318,092100,2881260,12540,12540,12540,12540,1
20250318,092000,2868720,12540,12500,12540,12500,10
20250318,091900,2743390,12500,12500,12500,12500,0
20250318,091800,2743390,12500,12500,12500,12500,0
20250318,091700,2743390,12500,12500,12500,12500,0
20250318,091600,2743390,12500,12500,12500,12500,0
20250318,091500,2743390,12500,12500,12500,12500,0
20250318,091400,2743390,12500,12500,12500,12500,1
20250318,091300,2730890,12460,12460,12460,12460,10
20250318,091200,2606290,12470,12480,12480,12470,22
20250318,091100,2331940,12520,12560,12560,12520,14
20250318,091000,2156420,12550,12550,12550,12550,6
20250318,090900,2081120,12560,12560,12560,12560,0
20250318,090800,2081120,12560,12560,12560,12560,2
20250318,090700,2056000,12560,12560,12560,12560,1
20250318,090600,2043440,12460,12460,12460,12460,0
20250318,090500,2043440,12460,12460,12460,12460,0
20250318,090400,2043440,12460,12460,12460,12460,0
20250318,090300,2043440,12460,12460,12460,12460,0
20250318,090200,2043440,12460,12460,12460,12460,0
20250318,090100,2043440,12460,12460,12460,12460,0
20250318,090000,2043440,12460,12460,12460,12460,164
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185100 36880170 12490 12490 12490 12490 84
3 20250318 185000 36880170 12490 12490 12490 12490 0
4 20250318 184900 36880170 12490 12490 12490 12490 0
5 20250318 184800 36880170 12490 12490 12490 12490 0
6 20250318 184700 36880170 12490 12490 12490 12490 0
7 20250318 184600 36880170 12490 12490 12490 12490 0
8 20250318 184500 36880170 12490 12490 12490 12490 0
9 20250318 184400 36880170 12490 12490 12490 12490 0
10 20250318 184300 36880170 12490 12490 12490 12490 0
11 20250318 184200 36880170 12490 12490 12490 12490 0
12 20250318 184100 36880170 12490 12490 12490 12490 0
13 20250318 184000 36880170 12490 12490 12490 12490 0
14 20250318 183900 36880170 12490 12490 12490 12490 0
15 20250318 183800 36880170 12490 12490 12490 12490 0
16 20250318 183700 36880170 12490 12490 12490 12490 0
17 20250318 183600 36880170 12490 12490 12490 12490 0
18 20250318 183500 36880170 12490 12490 12490 12490 0
19 20250318 183400 36880170 12490 12490 12490 12490 0
20 20250318 183300 36880170 12490 12490 12490 12490 0
21 20250318 183200 36880170 12490 12490 12490 12490 0
22 20250318 183100 36880170 12490 12490 12490 12490 0
23 20250318 183000 36880170 12490 12490 12490 12490 0
24 20250318 182900 36880170 12490 12490 12490 12490 0
25 20250318 182800 36880170 12490 12490 12490 12490 0
26 20250318 182700 36880170 12490 12490 12490 12490 0
27 20250318 182600 36880170 12490 12490 12490 12490 0
28 20250318 182500 36880170 12490 12490 12490 12490 0
29 20250318 182400 36880170 12490 12490 12490 12490 0
30 20250318 182300 36880170 12490 12490 12490 12490 0
31 20250318 182200 36880170 12490 12490 12490 12490 0
32 20250318 182100 36880170 12490 12490 12490 12490 84
33 20250318 182000 36880170 12490 12490 12490 12490 0
34 20250318 181900 36880170 12490 12490 12490 12490 0
35 20250318 181800 36880170 12490 12490 12490 12490 0
36 20250318 181700 36880170 12490 12490 12490 12490 0
37 20250318 181600 36880170 12490 12490 12490 12490 0
38 20250318 181500 36880170 12490 12490 12490 12490 0
39 20250318 181400 36880170 12490 12490 12490 12490 0
40 20250318 181300 36880170 12490 12490 12490 12490 0
41 20250318 181200 36880170 12490 12490 12490 12490 0
42 20250318 181100 36880170 12490 12490 12490 12490 0
43 20250318 181000 36880170 12490 12490 12490 12490 0
44 20250318 180900 36880170 12490 12490 12490 12490 0
45 20250318 180800 36880170 12490 12490 12490 12490 0
46 20250318 180700 36880170 12490 12490 12490 12490 0
47 20250318 180600 36880170 12490 12490 12490 12490 0
48 20250318 180500 36880170 12490 12490 12490 12490 0
49 20250318 180400 36880170 12490 12490 12490 12490 0
50 20250318 180300 36880170 12490 12490 12490 12490 0
51 20250318 180200 36880170 12490 12490 12490 12490 0
52 20250318 180100 36880170 12490 12490 12490 12490 0
53 20250318 180000 36880170 12490 12490 12490 12490 0
54 20250318 175900 36880170 12490 12490 12490 12490 0
55 20250318 175800 36880170 12490 12490 12490 12490 0
56 20250318 175700 36880170 12490 12490 12490 12490 0
57 20250318 175600 36880170 12490 12490 12490 12490 0
58 20250318 175500 36880170 12490 12490 12490 12490 0
59 20250318 175400 36880170 12490 12490 12490 12490 0
60 20250318 175300 36880170 12490 12490 12490 12490 0
61 20250318 175200 36880170 12490 12490 12490 12490 0
62 20250318 175100 36880170 12490 12490 12490 12490 84
63 20250318 175000 36880170 12490 12490 12490 12490 0
64 20250318 174900 36880170 12490 12490 12490 12490 0
65 20250318 174800 36880170 12490 12490 12490 12490 0
66 20250318 174700 36880170 12490 12490 12490 12490 0
67 20250318 174600 36880170 12490 12490 12490 12490 0
68 20250318 174500 36880170 12490 12490 12490 12490 0
69 20250318 174400 36880170 12490 12490 12490 12490 0
70 20250318 174300 36880170 12490 12490 12490 12490 0
71 20250318 174200 36880170 12490 12490 12490 12490 0
72 20250318 174100 36880170 12490 12490 12490 12490 0
73 20250318 174000 36880170 12490 12490 12490 12490 0
74 20250318 173900 36880170 12490 12490 12490 12490 0
75 20250318 173800 36880170 12490 12490 12490 12490 0
76 20250318 173700 36880170 12490 12490 12490 12490 0
77 20250318 173600 36880170 12490 12490 12490 12490 0
78 20250318 173500 36880170 12490 12490 12490 12490 0
79 20250318 173400 36880170 12490 12490 12490 12490 0
80 20250318 173300 36880170 12490 12490 12490 12490 0
81 20250318 173200 36880170 12490 12490 12490 12490 0
82 20250318 173100 36880170 12490 12490 12490 12490 0
83 20250318 173000 36880170 12490 12490 12490 12490 0
84 20250318 172900 36880170 12490 12490 12490 12490 0
85 20250318 172800 36880170 12490 12490 12490 12490 0
86 20250318 172700 36880170 12490 12490 12490 12490 0
87 20250318 172600 36880170 12490 12490 12490 12490 0
88 20250318 172500 36880170 12490 12490 12490 12490 0
89 20250318 172400 36880170 12490 12490 12490 12490 0
90 20250318 172300 36880170 12490 12490 12490 12490 0
91 20250318 172200 36880170 12490 12490 12490 12490 0
92 20250318 172100 36880170 12490 12490 12490 12490 84
93 20250318 172000 36880170 12490 12490 12490 12490 0
94 20250318 171900 36880170 12490 12490 12490 12490 0
95 20250318 171800 36880170 12490 12490 12490 12490 0
96 20250318 171700 36880170 12490 12490 12490 12490 0
97 20250318 171600 36880170 12490 12490 12490 12490 0
98 20250318 171500 36880170 12490 12490 12490 12490 0
99 20250318 171400 36880170 12490 12490 12490 12490 0
100 20250318 171300 36880170 12490 12490 12490 12490 0
101 20250318 171200 36880170 12490 12490 12490 12490 0
102 20250318 171100 36880170 12490 12490 12490 12490 0
103 20250318 171000 36880170 12490 12490 12490 12490 0
104 20250318 170900 36880170 12490 12490 12490 12490 0
105 20250318 170800 36880170 12490 12490 12490 12490 0
106 20250318 170700 36880170 12490 12490 12490 12490 0
107 20250318 170600 36880170 12490 12490 12490 12490 0
108 20250318 170500 36880170 12490 12490 12490 12490 0
109 20250318 170400 36880170 12490 12490 12490 12490 0
110 20250318 170300 36880170 12490 12490 12490 12490 0
111 20250318 170200 36880170 12490 12490 12490 12490 0
112 20250318 170100 36880170 12490 12490 12490 12490 0
113 20250318 170000 36880170 12490 12490 12490 12490 0
114 20250318 165900 36880170 12490 12490 12490 12490 0
115 20250318 165800 36880170 12490 12490 12490 12490 0
116 20250318 165700 36880170 12490 12490 12490 12490 0
117 20250318 165600 36880170 12490 12490 12490 12490 0
118 20250318 165500 36880170 12490 12490 12490 12490 0
119 20250318 165400 36880170 12490 12490 12490 12490 0
120 20250318 165300 36880170 12490 12490 12490 12490 0
121 20250318 165200 36880170 12490 12490 12490 12490 0
122 20250318 165100 36880170 12490 12490 12490 12490 84
123 20250318 165000 36880170 12490 12490 12490 12490 0
124 20250318 164900 36880170 12490 12490 12490 12490 0
125 20250318 164800 36880170 12490 12490 12490 12490 0
126 20250318 164700 36880170 12490 12490 12490 12490 0
127 20250318 164600 36880170 12490 12490 12490 12490 0
128 20250318 164500 36880170 12490 12490 12490 12490 0
129 20250318 164400 36880170 12490 12490 12490 12490 0
130 20250318 164300 36880170 12490 12490 12490 12490 0
131 20250318 164200 36880170 12490 12490 12490 12490 0
132 20250318 164100 36880170 12490 12490 12490 12490 0
133 20250318 164000 36880170 12490 12490 12490 12490 0
134 20250318 163900 36880170 12490 12490 12490 12490 0
135 20250318 163800 36880170 12490 12490 12490 12490 0
136 20250318 163700 36880170 12490 12490 12490 12490 0
137 20250318 163600 36880170 12490 12490 12490 12490 0
138 20250318 163500 36880170 12490 12490 12490 12490 0
139 20250318 163400 36880170 12490 12490 12490 12490 0
140 20250318 163300 36880170 12490 12490 12490 12490 0
141 20250318 163200 36880170 12490 12490 12490 12490 0
142 20250318 163100 36880170 12490 12490 12490 12490 0
143 20250318 163000 36880170 12490 12490 12490 12490 0
144 20250318 162900 36880170 12490 12490 12490 12490 0
145 20250318 162800 36880170 12490 12490 12490 12490 0
146 20250318 162700 36880170 12490 12490 12490 12490 0
147 20250318 162600 36880170 12490 12490 12490 12490 0
148 20250318 162500 36880170 12490 12490 12490 12490 0
149 20250318 162400 36880170 12490 12490 12490 12490 0
150 20250318 162300 36880170 12490 12490 12490 12490 0
151 20250318 162200 36880170 12490 12490 12490 12490 0
152 20250318 162100 36880170 12490 12490 12490 12490 84
153 20250318 162000 36880170 12490 12490 12490 12490 0
154 20250318 161900 36880170 12490 12490 12490 12490 0
155 20250318 161800 36880170 12490 12490 12490 12490 0
156 20250318 161700 36880170 12490 12490 12490 12490 0
157 20250318 161600 36880170 12490 12490 12490 12490 0
158 20250318 161500 36880170 12490 12490 12490 12490 0
159 20250318 161400 36880170 12490 12490 12490 12490 0
160 20250318 161300 36880170 12490 12490 12490 12490 0
161 20250318 161200 36880170 12490 12490 12490 12490 0
162 20250318 161100 36880170 12490 12490 12490 12490 0
163 20250318 161000 36880170 12490 12490 12490 12490 0
164 20250318 160900 36880170 12490 12490 12490 12490 0
165 20250318 160800 36880170 12490 12490 12490 12490 0
166 20250318 160700 36880170 12490 12490 12490 12490 0
167 20250318 160600 36880170 12490 12490 12490 12490 0
168 20250318 160500 36880170 12490 12490 12490 12490 0
169 20250318 160400 36880170 12490 12490 12490 12490 0
170 20250318 160300 36880170 12490 12490 12490 12490 0
171 20250318 160200 36880170 12490 12490 12490 12490 0
172 20250318 160100 36880170 12490 12490 12490 12490 0
173 20250318 160000 36880170 12490 12490 12490 12490 0
174 20250318 155900 36880170 12490 12490 12490 12490 0
175 20250318 155800 36880170 12490 12490 12490 12490 0
176 20250318 155700 36880170 12490 12490 12490 12490 0
177 20250318 155600 36880170 12490 12490 12490 12490 0
178 20250318 155500 36880170 12490 12490 12490 12490 0
179 20250318 155400 36880170 12490 12490 12490 12490 0
180 20250318 155300 36880170 12490 12490 12490 12490 0
181 20250318 155200 36880170 12490 12490 12490 12490 0
182 20250318 155100 36880170 12490 12490 12490 12490 84
183 20250318 155000 36880170 12490 12490 12490 12490 0
184 20250318 154900 36880170 12490 12490 12490 12490 0
185 20250318 154800 36880170 12490 12490 12490 12490 0
186 20250318 154700 36880170 12490 12490 12490 12490 0
187 20250318 154600 36880170 12490 12490 12490 12490 0
188 20250318 154500 36880170 12490 12490 12490 12490 0
189 20250318 154400 36880170 12490 12490 12490 12490 0
190 20250318 154300 36880170 12490 12490 12490 12490 0
191 20250318 154200 36880170 12490 12490 12490 12490 0
192 20250318 154100 36880170 12490 12490 12490 12490 0
193 20250318 154000 36880170 12490 12490 12490 12490 0
194 20250318 153900 36880170 12490 12490 12490 12490 0
195 20250318 153800 36880170 12490 12490 12490 12490 0
196 20250318 153700 36880170 12490 12490 12490 12490 0
197 20250318 153600 36880170 12490 12490 12490 12490 0
198 20250318 153500 36880170 12490 12490 12490 12490 0
199 20250318 153400 36880170 12490 12490 12490 12490 0
200 20250318 153300 36880170 12490 12490 12490 12490 0
201 20250318 153200 36880170 12490 12490 12490 12490 0
202 20250318 153100 36880170 12490 12490 12490 12490 0
203 20250318 153000 36880170 12490 12490 12490 12490 84
204 20250318 152900 35831010 12510 12510 12510 12510 0
205 20250318 152800 35831010 12510 12510 12510 12510 0
206 20250318 152700 35831010 12510 12510 12510 12510 0
207 20250318 152600 35831010 12510 12510 12510 12510 0
208 20250318 152500 35831010 12510 12510 12510 12510 0
209 20250318 152400 35831010 12510 12510 12510 12510 0
210 20250318 152300 35831010 12510 12510 12510 12510 0
211 20250318 152200 35831010 12510 12510 12510 12510 0
212 20250318 152100 35831010 12510 12510 12510 12510 0
213 20250318 152000 35831010 12510 12510 12510 12510 0
214 20250318 151900 35831010 12510 12510 12510 12510 0
215 20250318 151800 35831010 12510 12510 12510 12510 0
216 20250318 151700 35831010 12510 12505 12510 12505 2
217 20250318 151600 35805995 12510 12510 12510 12510 0
218 20250318 151500 35805995 12510 12510 12510 12510 0
219 20250318 151400 35805995 12510 12510 12510 12510 0
220 20250318 151300 35805995 12510 12510 12510 12510 0
221 20250318 151200 35805995 12510 12510 12510 12510 0
222 20250318 151100 35805995 12510 12505 12520 12505 13
223 20250318 151000 35643360 12510 12510 12510 12510 0
224 20250318 150900 35643360 12510 12510 12510 12510 0
225 20250318 150800 35643360 12510 12510 12510 12510 0
226 20250318 150700 35643360 12510 12510 12510 12510 1
227 20250318 150600 35630850 12510 12510 12510 12510 0
228 20250318 150500 35630850 12510 12510 12510 12510 6
229 20250318 150400 35555790 12515 12515 12515 12515 0
230 20250318 150300 35555790 12515 12515 12515 12515 1
231 20250318 150200 35543275 12520 12520 12520 12520 0
232 20250318 150100 35543275 12520 12520 12520 12520 0
233 20250318 150000 35543275 12520 12515 12520 12515 3
234 20250318 145900 35505720 12520 12520 12520 12520 0
235 20250318 145800 35505720 12520 12520 12520 12520 0
236 20250318 145700 35505720 12520 12520 12520 12520 0
237 20250318 145600 35505720 12520 12520 12520 12520 0
238 20250318 145500 35505720 12520 12520 12520 12520 0
239 20250318 145400 35505720 12520 12520 12520 12520 0
240 20250318 145300 35505720 12520 12520 12520 12520 1
241 20250318 145200 35493200 12510 12510 12510 12510 0
242 20250318 145100 35493200 12510 12510 12510 12510 0
243 20250318 145000 35493200 12510 12510 12510 12510 3
244 20250318 144900 35455670 12520 12520 12520 12520 0
245 20250318 144800 35455670 12520 12520 12520 12520 2
246 20250318 144700 35430630 12520 12505 12520 12505 17
247 20250318 144600 35217955 12510 12510 12510 12510 0
248 20250318 144500 35217955 12510 12510 12510 12510 0
249 20250318 144400 35217955 12510 12510 12510 12510 0
250 20250318 144300 35217955 12510 12510 12510 12510 0
251 20250318 144200 35217955 12510 12495 12510 12495 101
252 20250318 144100 33955455 12495 12495 12495 12495 0
253 20250318 144000 33955455 12495 12495 12495 12495 0
254 20250318 143900 33955455 12495 12495 12495 12495 0
255 20250318 143800 33955455 12495 12495 12495 12495 0
256 20250318 143700 33955455 12495 12495 12495 12495 0
257 20250318 143600 33955455 12495 12495 12495 12495 1
258 20250318 143500 33942960 12495 12495 12495 12495 0
259 20250318 143400 33942960 12495 12495 12495 12495 0
260 20250318 143300 33942960 12495 12495 12495 12495 0
261 20250318 143200 33942960 12495 12495 12495 12495 0
262 20250318 143100 33942960 12495 12495 12495 12495 0
263 20250318 143000 33942960 12495 12495 12495 12495 1
264 20250318 142900 33930465 12500 12500 12500 12500 0
265 20250318 142800 33930465 12500 12500 12500 12500 0
266 20250318 142700 33930465 12500 12500 12500 12500 0
267 20250318 142600 33930465 12500 12500 12500 12500 0
268 20250318 142500 33930465 12500 12500 12500 12500 0
269 20250318 142400 33930465 12500 12500 12500 12500 13
270 20250318 142300 33767965 12500 12500 12500 12500 0
271 20250318 142200 33767965 12500 12500 12500 12500 0
272 20250318 142100 33767965 12500 12500 12500 12500 0
273 20250318 142000 33767965 12500 12500 12500 12500 0
274 20250318 141900 33767965 12500 12500 12500 12500 0
275 20250318 141800 33767965 12500 12500 12500 12500 0
276 20250318 141700 33767965 12500 12500 12500 12500 0
277 20250318 141600 33767965 12500 12500 12500 12500 1
278 20250318 141500 33755465 12505 12505 12505 12505 0
279 20250318 141400 33755465 12505 12505 12505 12505 0
280 20250318 141300 33755465 12505 12505 12505 12505 0
281 20250318 141200 33755465 12505 12505 12505 12505 1
282 20250318 141100 33742960 12500 12500 12500 12500 0
283 20250318 141000 33742960 12500 12500 12500 12500 0
284 20250318 140900 33742960 12500 12500 12500 12500 0
285 20250318 140800 33742960 12500 12500 12500 12500 0
286 20250318 140700 33742960 12500 12500 12500 12500 0
287 20250318 140600 33742960 12500 12500 12500 12500 0
288 20250318 140500 33742960 12500 12500 12500 12500 1
289 20250318 140400 33730460 12500 12495 12500 12495 6
290 20250318 140300 33655465 12500 12500 12500 12500 0
291 20250318 140200 33655465 12500 12500 12500 12500 0
292 20250318 140100 33655465 12500 12500 12500 12500 0
293 20250318 140000 33655465 12500 12500 12500 12500 0
294 20250318 135900 33655465 12500 12500 12500 12500 0
295 20250318 135800 33655465 12500 12500 12500 12500 4
296 20250318 135700 33605465 12500 12495 12500 12495 5
297 20250318 135600 33542970 12495 12495 12495 12495 0
298 20250318 135500 33542970 12495 12495 12495 12495 0
299 20250318 135400 33542970 12495 12495 12495 12495 0
300 20250318 135300 33542970 12495 12495 12495 12495 0
301 20250318 135200 33542970 12495 12495 12495 12495 1
302 20250318 135100 33530475 12490 12490 12490 12490 0
303 20250318 135000 33530475 12490 12490 12490 12490 0
304 20250318 134900 33530475 12490 12490 12490 12490 0
305 20250318 134800 33530475 12490 12490 12490 12490 0
306 20250318 134700 33530475 12490 12490 12490 12490 0
307 20250318 134600 33530475 12490 12490 12490 12490 0
308 20250318 134500 33530475 12490 12490 12490 12490 1
309 20250318 134400 33517985 12490 12490 12490 12490 0
310 20250318 134300 33517985 12490 12490 12490 12490 0
311 20250318 134200 33517985 12490 12490 12490 12490 0
312 20250318 134100 33517985 12490 12490 12490 12490 0
313 20250318 134000 33517985 12490 12490 12490 12490 0
314 20250318 133900 33517985 12490 12490 12490 12490 0
315 20250318 133800 33517985 12490 12490 12490 12490 0
316 20250318 133700 33517985 12490 12490 12490 12490 0
317 20250318 133600 33517985 12490 12490 12490 12490 0
318 20250318 133500 33517985 12490 12490 12490 12490 0
319 20250318 133400 33517985 12490 12490 12490 12490 1
320 20250318 133300 33505495 12510 12510 12510 12510 0
321 20250318 133200 33505495 12510 12510 12510 12510 0
322 20250318 133100 33505495 12510 12510 12510 12510 0
323 20250318 133000 33505495 12510 12510 12510 12510 0
324 20250318 132900 33505495 12510 12510 12510 12510 0
325 20250318 132800 33505495 12510 12510 12510 12510 0
326 20250318 132700 33505495 12510 12510 12510 12510 0
327 20250318 132600 33505495 12510 12480 12510 12480 7
328 20250318 132500 33418015 12470 12470 12470 12470 0
329 20250318 132400 33418015 12470 12470 12470 12470 0
330 20250318 132300 33418015 12470 12470 12470 12470 0
331 20250318 132200 33418015 12470 12470 12470 12470 0
332 20250318 132100 33418015 12470 12470 12470 12470 1
333 20250318 132000 33405545 12460 12460 12460 12460 0
334 20250318 131900 33405545 12460 12460 12460 12460 0
335 20250318 131800 33405545 12460 12460 12460 12460 0
336 20250318 131700 33405545 12460 12480 12480 12460 351
337 20250318 131600 29031115 12490 12490 12490 12490 10
338 20250318 131500 28906215 12510 12510 12510 12510 0
339 20250318 131400 28906215 12510 12510 12510 12510 0
340 20250318 131300 28906215 12510 12510 12510 12510 0
341 20250318 131200 28906215 12510 12510 12510 12510 0
342 20250318 131100 28906215 12510 12510 12510 12510 0
343 20250318 131000 28906215 12510 12490 12510 12485 75
344 20250318 130900 27968710 12510 12510 12510 12510 10
345 20250318 130800 27843610 12510 12510 12510 12510 0
346 20250318 130700 27843610 12510 12510 12510 12510 57
347 20250318 130600 27130540 12500 12500 12500 12500 0
348 20250318 130500 27130540 12500 12510 12510 12500 4
349 20250318 130400 27080520 12500 12500 12500 12500 0
350 20250318 130300 27080520 12500 12500 12500 12500 51
351 20250318 130200 26443020 12510 12480 12520 12480 61
352 20250318 130100 25680650 12520 12510 12520 12490 43
353 20250318 130000 25143100 12520 12520 12520 12520 0
354 20250318 125900 25143100 12520 12520 12520 12520 0
355 20250318 125800 25143100 12520 12520 12520 12520 0
356 20250318 125700 25143100 12520 12520 12520 12520 0
357 20250318 125600 25143100 12520 12520 12520 12520 0
358 20250318 125500 25143100 12520 12520 12520 12520 0
359 20250318 125400 25143100 12520 12510 12520 12500 7
360 20250318 125300 25055570 12520 12510 12520 12510 12
361 20250318 125200 24905440 12510 12510 12510 12510 0
362 20250318 125100 24905440 12510 12510 12510 12510 0
363 20250318 125000 24905440 12510 12510 12510 12510 0
364 20250318 124900 24905440 12510 12510 12510 12510 0
365 20250318 124800 24905440 12510 12510 12510 12510 0
366 20250318 124700 24905440 12510 12510 12510 12510 0
367 20250318 124600 24905440 12510 12510 12510 12510 0
368 20250318 124500 24905440 12510 12510 12510 12510 0
369 20250318 124400 24905440 12510 12510 12510 12510 0
370 20250318 124300 24905440 12510 12510 12510 12510 0
371 20250318 124200 24905440 12510 12510 12510 12510 0
372 20250318 124100 24905440 12510 12510 12510 12510 0
373 20250318 124000 24905440 12510 12510 12510 12510 1
374 20250318 123900 24892930 12520 12520 12520 12520 0
375 20250318 123800 24892930 12520 12520 12520 12520 0
376 20250318 123700 24892930 12520 12520 12520 12520 0
377 20250318 123600 24892930 12520 12520 12520 12520 0
378 20250318 123500 24892930 12520 12520 12520 12520 0
379 20250318 123400 24892930 12520 12510 12520 12510 29
380 20250318 123300 24530100 12520 12510 12520 12510 39
381 20250318 123200 24042150 12490 12490 12490 12490 18
382 20250318 123100 23817330 12510 12510 12510 12510 0
383 20250318 123000 23817330 12510 12510 12510 12510 0
384 20250318 122900 23817330 12510 12510 12510 12490 801
385 20250318 122800 13797510 12520 12520 12520 12520 0
386 20250318 122700 13797510 12520 12520 12520 12520 0
387 20250318 122600 13797510 12520 12520 12520 12520 0
388 20250318 122500 13797510 12520 12520 12520 12520 0
389 20250318 122400 13797510 12520 12520 12520 12520 0
390 20250318 122300 13797510 12520 12520 12520 12520 21
391 20250318 122200 13534590 12520 12520 12520 12520 0
392 20250318 122100 13534590 12520 12520 12520 12520 0
393 20250318 122000 13534590 12520 12520 12520 12520 0
394 20250318 121900 13534590 12520 12520 12520 12520 0
395 20250318 121800 13534590 12520 12520 12520 12520 30
396 20250318 121700 13158990 12520 12520 12520 12520 0
397 20250318 121600 13158990 12520 12520 12520 12520 0
398 20250318 121500 13158990 12520 12520 12520 12520 0
399 20250318 121400 13158990 12520 12520 12520 12520 0
400 20250318 121300 13158990 12520 12520 12520 12520 1
401 20250318 121200 13146470 12540 12540 12540 12540 0
402 20250318 121100 13146470 12540 12540 12540 12540 0
403 20250318 121000 13146470 12540 12540 12540 12540 0
404 20250318 120900 13146470 12540 12540 12540 12540 0
405 20250318 120800 13146470 12540 12540 12540 12540 0
406 20250318 120700 13146470 12540 12540 12540 12540 0
407 20250318 120600 13146470 12540 12540 12540 12540 0
408 20250318 120500 13146470 12540 12540 12540 12540 0
409 20250318 120400 13146470 12540 12540 12540 12540 0
410 20250318 120300 13146470 12540 12540 12540 12540 10
411 20250318 120200 13021070 12550 12550 12550 12550 0
412 20250318 120100 13021070 12550 12550 12550 12550 0
413 20250318 120000 13021070 12550 12550 12550 12550 0
414 20250318 115900 13021070 12550 12550 12550 12550 0
415 20250318 115800 13021070 12550 12550 12550 12550 2
416 20250318 115700 12995970 12550 12540 12550 12540 11
417 20250318 115600 12858020 12540 12540 12540 12540 0
418 20250318 115500 12858020 12540 12540 12540 12540 1
419 20250318 115400 12845480 12550 12550 12550 12550 0
420 20250318 115300 12845480 12550 12550 12550 12550 0
421 20250318 115200 12845480 12550 12550 12550 12550 0
422 20250318 115100 12845480 12550 12550 12550 12550 0
423 20250318 115000 12845480 12550 12550 12550 12550 0
424 20250318 114900 12845480 12550 12550 12550 12550 0
425 20250318 114800 12845480 12550 12550 12550 12550 0
426 20250318 114700 12845480 12550 12550 12550 12550 0
427 20250318 114600 12845480 12550 12550 12550 12550 0
428 20250318 114500 12845480 12550 12550 12550 12550 0
429 20250318 114400 12845480 12550 12550 12550 12550 0
430 20250318 114300 12845480 12550 12550 12550 12550 0
431 20250318 114200 12845480 12550 12550 12550 12550 0
432 20250318 114100 12845480 12550 12550 12550 12550 0
433 20250318 114000 12845480 12550 12550 12550 12550 0
434 20250318 113900 12845480 12550 12550 12550 12550 0
435 20250318 113800 12845480 12550 12550 12550 12550 0
436 20250318 113700 12845480 12550 12550 12550 12550 0
437 20250318 113600 12845480 12550 12550 12550 12550 0
438 20250318 113500 12845480 12550 12550 12550 12550 0
439 20250318 113400 12845480 12550 12550 12550 12550 0
440 20250318 113300 12845480 12550 12550 12550 12550 0
441 20250318 113200 12845480 12550 12550 12550 12550 0
442 20250318 113100 12845480 12550 12550 12550 12550 0
443 20250318 113000 12845480 12550 12550 12550 12550 1
444 20250318 112900 12832930 12510 12530 12530 12510 58
445 20250318 112800 12107150 12550 12550 12550 12550 0
446 20250318 112700 12107150 12550 12550 12550 12550 1
447 20250318 112600 12094600 12550 12550 12550 12550 0
448 20250318 112500 12094600 12550 12550 12550 12550 0
449 20250318 112400 12094600 12550 12550 12550 12550 0
450 20250318 112300 12094600 12550 12550 12550 12550 0
451 20250318 112200 12094600 12550 12550 12550 12550 1
452 20250318 112100 12082050 12550 12550 12550 12550 1
453 20250318 112000 12069500 12540 12540 12540 12540 75
454 20250318 111900 11129000 12540 12540 12540 12540 16
455 20250318 111800 10928360 12540 12540 12540 12540 0
456 20250318 111700 10928360 12540 12540 12540 12540 4
457 20250318 111600 10878200 12540 12540 12540 12540 0
458 20250318 111500 10878200 12540 12540 12540 12540 0
459 20250318 111400 10878200 12540 12540 12540 12540 0
460 20250318 111300 10878200 12540 12540 12540 12540 0
461 20250318 111200 10878200 12540 12540 12540 12540 0
462 20250318 111100 10878200 12540 12540 12540 12540 0
463 20250318 111000 10878200 12540 12540 12540 12540 0
464 20250318 110900 10878200 12540 12540 12540 12540 0
465 20250318 110800 10878200 12540 12540 12540 12540 0
466 20250318 110700 10878200 12540 12540 12540 12540 0
467 20250318 110600 10878200 12540 12540 12540 12540 0
468 20250318 110500 10878200 12540 12540 12540 12540 0
469 20250318 110400 10878200 12540 12540 12540 12540 0
470 20250318 110300 10878200 12540 12540 12540 12540 0
471 20250318 110200 10878200 12540 12540 12540 12540 4
472 20250318 110100 10828040 12540 12540 12540 12540 0
473 20250318 110000 10828040 12540 12540 12540 12540 0
474 20250318 105900 10828040 12540 12540 12540 12540 1
475 20250318 105800 10815500 12530 12530 12530 12530 0
476 20250318 105700 10815500 12530 12530 12530 12530 0
477 20250318 105600 10815500 12530 12530 12530 12530 100
478 20250318 105500 9562500 12520 12520 12520 12520 0
479 20250318 105400 9562500 12520 12520 12520 12520 1
480 20250318 105300 9549980 12510 12520 12520 12510 27
481 20250318 105200 9212170 12520 12520 12520 12520 0
482 20250318 105100 9212170 12520 12520 12520 12520 0
483 20250318 105000 9212170 12520 12520 12520 12520 1
484 20250318 104900 9199650 12520 12520 12520 12520 0
485 20250318 104800 9199650 12520 12520 12520 12520 0
486 20250318 104700 9199650 12520 12520 12520 12520 1
487 20250318 104600 9187130 12520 12520 12520 12520 0
488 20250318 104500 9187130 12520 12520 12520 12520 0
489 20250318 104400 9187130 12520 12520 12520 12520 0
490 20250318 104300 9187130 12520 12520 12520 12520 0
491 20250318 104200 9187130 12520 12520 12520 12520 0
492 20250318 104100 9187130 12520 12520 12520 12520 0
493 20250318 104000 9187130 12520 12510 12520 12510 42
494 20250318 103900 8661700 12510 12510 12510 12510 0
495 20250318 103800 8661700 12510 12510 12510 12510 0
496 20250318 103700 8661700 12510 12510 12510 12510 10
497 20250318 103600 8536600 12510 12510 12510 12510 0
498 20250318 103500 8536600 12510 12510 12510 12510 0
499 20250318 103400 8536600 12510 12510 12510 12510 0
500 20250318 103300 8536600 12510 12510 12510 12510 0
501 20250318 103200 8536600 12510 12520 12520 12510 4
502 20250318 103100 8486530 12560 12560 12560 12560 0
503 20250318 103000 8486530 12560 12540 12560 12540 6
504 20250318 102900 8411190 12560 12540 12560 12540 2
505 20250318 102800 8386090 12570 12570 12570 12570 0
506 20250318 102700 8386090 12570 12570 12570 12570 0
507 20250318 102600 8386090 12570 12540 12570 12540 2
508 20250318 102500 8360980 12550 12550 12550 12550 0
509 20250318 102400 8360980 12550 12540 12560 12540 44
510 20250318 102300 7809080 12540 12540 12540 12540 0
511 20250318 102200 7809080 12540 12520 12540 12520 10
512 20250318 102100 7683860 12520 12520 12520 12520 80
513 20250318 102000 6682260 12540 12540 12540 12540 1
514 20250318 101900 6669720 12520 12520 12520 12520 1
515 20250318 101800 6657200 12520 12520 12520 12520 3
516 20250318 101700 6619640 12550 12550 12550 12550 0
517 20250318 101600 6619640 12550 12550 12550 12550 0
518 20250318 101500 6619640 12550 12550 12550 12550 0
519 20250318 101400 6619640 12550 12550 12550 12550 0
520 20250318 101300 6619640 12550 12550 12550 12550 0
521 20250318 101200 6619640 12550 12550 12550 12550 0
522 20250318 101100 6619640 12550 12550 12550 12550 0
523 20250318 101000 6619640 12550 12550 12550 12550 0
524 20250318 100900 6619640 12550 12550 12550 12550 0
525 20250318 100800 6619640 12550 12550 12550 12550 0
526 20250318 100700 6619640 12550 12550 12550 12550 0
527 20250318 100600 6619640 12550 12550 12550 12550 0
528 20250318 100500 6619640 12550 12550 12550 12550 0
529 20250318 100400 6619640 12550 12550 12550 12550 0
530 20250318 100300 6619640 12550 12550 12550 12550 0
531 20250318 100200 6619640 12550 12550 12550 12550 0
532 20250318 100100 6619640 12550 12550 12550 12550 0
533 20250318 100000 6619640 12550 12550 12550 12550 0
534 20250318 095900 6619640 12550 12550 12550 12550 0
535 20250318 095800 6619640 12550 12550 12550 12550 0
536 20250318 095700 6619640 12550 12520 12570 12520 4
537 20250318 095600 6569480 12500 12500 12500 12500 0
538 20250318 095500 6569480 12500 12500 12500 12500 0
539 20250318 095400 6569480 12500 12500 12500 12500 0
540 20250318 095300 6569480 12500 12500 12500 12500 0
541 20250318 095200 6569480 12500 12500 12500 12500 0
542 20250318 095100 6569480 12500 12500 12500 12500 4
543 20250318 095000 6519480 12520 12520 12520 12520 0
544 20250318 094900 6519480 12520 12520 12520 12520 0
545 20250318 094800 6519480 12520 12520 12520 12520 100
546 20250318 094700 5267480 12570 12570 12570 12570 19
547 20250318 094600 5028650 12570 12560 12570 12560 5
548 20250318 094500 4965840 12550 12550 12550 12550 0
549 20250318 094400 4965840 12550 12550 12550 12550 0
550 20250318 094300 4965840 12550 12550 12550 12550 0
551 20250318 094200 4965840 12550 12550 12550 12550 0
552 20250318 094100 4965840 12550 12550 12550 12550 0
553 20250318 094000 4965840 12550 12550 12550 12550 0
554 20250318 093900 4965840 12550 12570 12570 12550 20
555 20250318 093800 4714640 12580 12580 12580 12580 53
556 20250318 093700 4047900 12580 12580 12580 12580 6
557 20250318 093600 3972420 12580 12580 12580 12580 2
558 20250318 093500 3947260 12580 12580 12580 12580 1
559 20250318 093400 3934680 12580 12580 12580 12580 2
560 20250318 093300 3909520 12580 12580 12580 12580 1
561 20250318 093200 3896940 12570 12570 12570 12570 26
562 20250318 093100 3570120 12570 12570 12570 12570 0
563 20250318 093000 3570120 12570 12570 12570 12570 1
564 20250318 092900 3557550 12560 12560 12560 12560 0
565 20250318 092800 3557550 12560 12560 12560 12560 2
566 20250318 092700 3532430 12540 12540 12540 12510 31
567 20250318 092600 3143720 12500 12500 12500 12500 1
568 20250318 092500 3131220 12500 12500 12500 12500 0
569 20250318 092400 3131220 12500 12500 12500 12500 0
570 20250318 092300 3131220 12500 12500 12500 12500 2
571 20250318 092200 3106220 12540 12500 12540 12470 18
572 20250318 092100 2881260 12540 12540 12540 12540 1
573 20250318 092000 2868720 12540 12500 12540 12500 10
574 20250318 091900 2743390 12500 12500 12500 12500 0
575 20250318 091800 2743390 12500 12500 12500 12500 0
576 20250318 091700 2743390 12500 12500 12500 12500 0
577 20250318 091600 2743390 12500 12500 12500 12500 0
578 20250318 091500 2743390 12500 12500 12500 12500 0
579 20250318 091400 2743390 12500 12500 12500 12500 1
580 20250318 091300 2730890 12460 12460 12460 12460 10
581 20250318 091200 2606290 12470 12480 12480 12470 22
582 20250318 091100 2331940 12520 12560 12560 12520 14
583 20250318 091000 2156420 12550 12550 12550 12550 6
584 20250318 090900 2081120 12560 12560 12560 12560 0
585 20250318 090800 2081120 12560 12560 12560 12560 2
586 20250318 090700 2056000 12560 12560 12560 12560 1
587 20250318 090600 2043440 12460 12460 12460 12460 0
588 20250318 090500 2043440 12460 12460 12460 12460 0
589 20250318 090400 2043440 12460 12460 12460 12460 0
590 20250318 090300 2043440 12460 12460 12460 12460 0
591 20250318 090200 2043440 12460 12460 12460 12460 0
592 20250318 090100 2043440 12460 12460 12460 12460 0
593 20250318 090000 2043440 12460 12460 12460 12460 164

1
007700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,8392,39114367,105319600,490885305850,0.02
20250313,8392,39114367,104983920,489320731170,0.02
20250312,7998,39114367,102214440,499881610260,0.02
20250311,7998,39114367,103254180,504966477970,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 8392 39114367 105319600 490885305850 0.02
3 20250313 8392 39114367 104983920 489320731170 0.02
4 20250312 7998 39114367 102214440 499881610260 0.02
5 20250311 7998 39114367 103254180 504966477970 0.02