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

594
008490/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185200,205728375,15670,15670,15670,15670,477
20250318,185100,205728375,15670,15670,15670,15670,0
20250318,185000,205728375,15670,15670,15670,15670,0
20250318,184900,205728375,15670,15670,15670,15670,0
20250318,184800,205728375,15670,15670,15670,15670,0
20250318,184700,205728375,15670,15670,15670,15670,0
20250318,184600,205728375,15670,15670,15670,15670,0
20250318,184500,205728375,15670,15670,15670,15670,0
20250318,184400,205728375,15670,15670,15670,15670,0
20250318,184300,205728375,15670,15670,15670,15670,0
20250318,184200,205728375,15670,15670,15670,15670,0
20250318,184100,205728375,15670,15670,15670,15670,0
20250318,184000,205728375,15670,15670,15670,15670,0
20250318,183900,205728375,15670,15670,15670,15670,0
20250318,183800,205728375,15670,15670,15670,15670,0
20250318,183700,205728375,15670,15670,15670,15670,0
20250318,183600,205728375,15670,15670,15670,15670,0
20250318,183500,205728375,15670,15670,15670,15670,0
20250318,183400,205728375,15670,15670,15670,15670,0
20250318,183300,205728375,15670,15670,15670,15670,0
20250318,183200,205728375,15670,15670,15670,15670,0
20250318,183100,205728375,15670,15670,15670,15670,0
20250318,183000,205728375,15670,15670,15670,15670,0
20250318,182900,205728375,15670,15670,15670,15670,0
20250318,182800,205728375,15670,15670,15670,15670,0
20250318,182700,205728375,15670,15670,15670,15670,0
20250318,182600,205728375,15670,15670,15670,15670,0
20250318,182500,205728375,15670,15670,15670,15670,0
20250318,182400,205728375,15670,15670,15670,15670,0
20250318,182300,205728375,15670,15670,15670,15670,0
20250318,182200,205728375,15670,15670,15670,15670,477
20250318,182100,205728375,15670,15670,15670,15670,0
20250318,182000,205728375,15670,15670,15670,15670,0
20250318,181900,205728375,15670,15670,15670,15670,0
20250318,181800,205728375,15670,15670,15670,15670,0
20250318,181700,205728375,15670,15670,15670,15670,0
20250318,181600,205728375,15670,15670,15670,15670,0
20250318,181500,205728375,15670,15670,15670,15670,0
20250318,181400,205728375,15670,15670,15670,15670,0
20250318,181300,205728375,15670,15670,15670,15670,0
20250318,181200,205728375,15670,15670,15670,15670,0
20250318,181100,205728375,15670,15670,15670,15670,0
20250318,181000,205728375,15670,15670,15670,15670,0
20250318,180900,205728375,15670,15670,15670,15670,0
20250318,180800,205728375,15670,15670,15670,15670,0
20250318,180700,205728375,15670,15670,15670,15670,0
20250318,180600,205728375,15670,15670,15670,15670,0
20250318,180500,205728375,15670,15670,15670,15670,0
20250318,180400,205728375,15670,15670,15670,15670,0
20250318,180300,205728375,15670,15670,15670,15670,0
20250318,180200,205728375,15670,15670,15670,15670,0
20250318,180100,205728375,15670,15670,15670,15670,0
20250318,180000,205728375,15670,15670,15670,15670,0
20250318,175900,205728375,15670,15670,15670,15670,0
20250318,175800,205728375,15670,15670,15670,15670,0
20250318,175700,205728375,15670,15670,15670,15670,0
20250318,175600,205728375,15670,15670,15670,15670,0
20250318,175500,205728375,15670,15670,15670,15670,0
20250318,175400,205728375,15670,15670,15670,15670,0
20250318,175300,205728375,15670,15670,15670,15670,0
20250318,175200,205728375,15670,15670,15670,15670,477
20250318,175100,205728375,15670,15670,15670,15670,0
20250318,175000,205728375,15670,15670,15670,15670,0
20250318,174900,205728375,15670,15670,15670,15670,0
20250318,174800,205728375,15670,15670,15670,15670,0
20250318,174700,205728375,15670,15670,15670,15670,0
20250318,174600,205728375,15670,15670,15670,15670,0
20250318,174500,205728375,15670,15670,15670,15670,0
20250318,174400,205728375,15670,15670,15670,15670,0
20250318,174300,205728375,15670,15670,15670,15670,0
20250318,174200,205728375,15670,15670,15670,15670,0
20250318,174100,205728375,15670,15670,15670,15670,0
20250318,174000,205728375,15670,15670,15670,15670,0
20250318,173900,205728375,15670,15670,15670,15670,0
20250318,173800,205728375,15670,15670,15670,15670,0
20250318,173700,205728375,15670,15670,15670,15670,0
20250318,173600,205728375,15670,15670,15670,15670,0
20250318,173500,205728375,15670,15670,15670,15670,0
20250318,173400,205728375,15670,15670,15670,15670,0
20250318,173300,205728375,15670,15670,15670,15670,0
20250318,173200,205728375,15670,15670,15670,15670,0
20250318,173100,205728375,15670,15670,15670,15670,0
20250318,173000,205728375,15670,15670,15670,15670,0
20250318,172900,205728375,15670,15670,15670,15670,0
20250318,172800,205728375,15670,15670,15670,15670,0
20250318,172700,205728375,15670,15670,15670,15670,0
20250318,172600,205728375,15670,15670,15670,15670,0
20250318,172500,205728375,15670,15670,15670,15670,0
20250318,172400,205728375,15670,15670,15670,15670,0
20250318,172300,205728375,15670,15670,15670,15670,0
20250318,172200,205728375,15670,15670,15670,15670,477
20250318,172100,205728375,15670,15670,15670,15670,0
20250318,172000,205728375,15670,15670,15670,15670,0
20250318,171900,205728375,15670,15670,15670,15670,0
20250318,171800,205728375,15670,15670,15670,15670,0
20250318,171700,205728375,15670,15670,15670,15670,0
20250318,171600,205728375,15670,15670,15670,15670,0
20250318,171500,205728375,15670,15670,15670,15670,0
20250318,171400,205728375,15670,15670,15670,15670,0
20250318,171300,205728375,15670,15670,15670,15670,0
20250318,171200,205728375,15670,15670,15670,15670,0
20250318,171100,205728375,15670,15670,15670,15670,0
20250318,171000,205728375,15670,15670,15670,15670,0
20250318,170900,205728375,15670,15670,15670,15670,0
20250318,170800,205728375,15670,15670,15670,15670,0
20250318,170700,205728375,15670,15670,15670,15670,0
20250318,170600,205728375,15670,15670,15670,15670,0
20250318,170500,205728375,15670,15670,15670,15670,0
20250318,170400,205728375,15670,15670,15670,15670,0
20250318,170300,205728375,15670,15670,15670,15670,0
20250318,170200,205728375,15670,15670,15670,15670,0
20250318,170100,205728375,15670,15670,15670,15670,0
20250318,170000,205728375,15670,15670,15670,15670,0
20250318,165900,205728375,15670,15670,15670,15670,0
20250318,165800,205728375,15670,15670,15670,15670,0
20250318,165700,205728375,15670,15670,15670,15670,0
20250318,165600,205728375,15670,15670,15670,15670,0
20250318,165500,205728375,15670,15670,15670,15670,0
20250318,165400,205728375,15670,15670,15670,15670,0
20250318,165300,205728375,15670,15670,15670,15670,0
20250318,165200,205728375,15670,15670,15670,15670,477
20250318,165100,205728375,15670,15670,15670,15670,0
20250318,165000,205728375,15670,15670,15670,15670,0
20250318,164900,205728375,15670,15670,15670,15670,0
20250318,164800,205728375,15670,15670,15670,15670,0
20250318,164700,205728375,15670,15670,15670,15670,0
20250318,164600,205728375,15670,15670,15670,15670,0
20250318,164500,205728375,15670,15670,15670,15670,0
20250318,164400,205728375,15670,15670,15670,15670,0
20250318,164300,205728375,15670,15670,15670,15670,0
20250318,164200,205728375,15670,15670,15670,15670,0
20250318,164100,205728375,15670,15670,15670,15670,0
20250318,164000,205728375,15670,15670,15670,15670,0
20250318,163900,205728375,15670,15670,15670,15670,0
20250318,163800,205728375,15670,15670,15670,15670,0
20250318,163700,205728375,15670,15670,15670,15670,0
20250318,163600,205728375,15670,15670,15670,15670,0
20250318,163500,205728375,15670,15670,15670,15670,0
20250318,163400,205728375,15670,15670,15670,15670,0
20250318,163300,205728375,15670,15670,15670,15670,0
20250318,163200,205728375,15670,15670,15670,15670,0
20250318,163100,205728375,15670,15670,15670,15670,0
20250318,163000,205728375,15670,15670,15670,15670,0
20250318,162900,205728375,15670,15670,15670,15670,0
20250318,162800,205728375,15670,15670,15670,15670,0
20250318,162700,205728375,15670,15670,15670,15670,0
20250318,162600,205728375,15670,15670,15670,15670,0
20250318,162500,205728375,15670,15670,15670,15670,0
20250318,162400,205728375,15670,15670,15670,15670,0
20250318,162300,205728375,15670,15670,15670,15670,0
20250318,162200,205728375,15670,15670,15670,15670,477
20250318,162100,205728375,15670,15670,15670,15670,0
20250318,162000,205728375,15670,15670,15670,15670,0
20250318,161900,205728375,15670,15670,15670,15670,0
20250318,161800,205728375,15670,15670,15670,15670,0
20250318,161700,205728375,15670,15670,15670,15670,0
20250318,161600,205728375,15670,15670,15670,15670,0
20250318,161500,205728375,15670,15670,15670,15670,0
20250318,161400,205728375,15670,15670,15670,15670,0
20250318,161300,205728375,15670,15670,15670,15670,0
20250318,161200,205728375,15670,15670,15670,15670,0
20250318,161100,205728375,15670,15670,15670,15670,0
20250318,161000,205728375,15670,15670,15670,15670,0
20250318,160900,205728375,15670,15670,15670,15670,0
20250318,160800,205728375,15670,15670,15670,15670,0
20250318,160700,205728375,15670,15670,15670,15670,0
20250318,160600,205728375,15670,15670,15670,15670,0
20250318,160500,205728375,15670,15670,15670,15670,0
20250318,160400,205728375,15670,15670,15670,15670,0
20250318,160300,205728375,15670,15670,15670,15670,0
20250318,160200,205728375,15670,15670,15670,15670,0
20250318,160100,205728375,15670,15670,15670,15670,0
20250318,160000,205728375,15670,15670,15670,15670,0
20250318,155900,205728375,15670,15670,15670,15670,0
20250318,155800,205728375,15670,15670,15670,15670,0
20250318,155700,205728375,15670,15670,15670,15670,0
20250318,155600,205728375,15670,15670,15670,15670,0
20250318,155500,205728375,15670,15670,15670,15670,0
20250318,155400,205728375,15670,15670,15670,15670,0
20250318,155300,205728375,15670,15670,15670,15670,0
20250318,155200,205728375,15670,15670,15670,15670,477
20250318,155100,205728375,15670,15670,15670,15670,0
20250318,155000,205728375,15670,15670,15670,15670,0
20250318,154900,205728375,15670,15670,15670,15670,0
20250318,154800,205728375,15670,15670,15670,15670,0
20250318,154700,205728375,15670,15670,15670,15670,0
20250318,154600,205728375,15670,15670,15670,15670,0
20250318,154500,205728375,15670,15670,15670,15670,0
20250318,154400,205728375,15670,15670,15670,15670,0
20250318,154300,205728375,15670,15670,15670,15670,0
20250318,154200,205728375,15670,15670,15670,15670,0
20250318,154100,205728375,15670,15670,15670,15670,0
20250318,154000,205728375,15670,15670,15670,15670,0
20250318,153900,205728375,15670,15670,15670,15670,0
20250318,153800,205728375,15670,15670,15670,15670,0
20250318,153700,205728375,15670,15670,15670,15670,0
20250318,153600,205728375,15670,15670,15670,15670,0
20250318,153500,205728375,15670,15670,15670,15670,0
20250318,153400,205728375,15670,15670,15670,15670,0
20250318,153300,205728375,15670,15670,15670,15670,0
20250318,153200,205728375,15670,15670,15670,15670,0
20250318,153100,205728375,15670,15670,15670,15670,0
20250318,153000,205728375,15670,15670,15670,15670,477
20250318,152900,198253785,15630,15630,15630,15630,0
20250318,152800,198253785,15630,15630,15630,15630,0
20250318,152700,198253785,15630,15630,15630,15630,0
20250318,152600,198253785,15630,15630,15630,15630,0
20250318,152500,198253785,15630,15630,15630,15630,0
20250318,152400,198253785,15630,15630,15630,15630,0
20250318,152300,198253785,15630,15630,15630,15630,0
20250318,152200,198253785,15630,15630,15630,15630,0
20250318,152100,198253785,15630,15630,15630,15630,0
20250318,152000,198253785,15630,15630,15630,15630,0
20250318,151900,198253785,15630,15400,15630,15400,50
20250318,151800,197480385,15410,15430,15430,15410,4
20250318,151700,197418705,15430,15420,15430,15420,7
20250318,151600,197310755,15410,15410,15410,15410,0
20250318,151500,197310755,15410,15410,15410,15410,1
20250318,151400,197295345,15420,15420,15420,15420,0
20250318,151300,197295345,15420,15430,15430,15420,250
20250318,151200,193439845,15430,15430,15430,15430,1
20250318,151100,193424415,15400,15400,15400,15400,0
20250318,151000,193424415,15400,15400,15400,15400,0
20250318,150900,193424415,15400,15400,15400,15400,0
20250318,150800,193424415,15400,15400,15400,15400,0
20250318,150700,193424415,15400,15400,15400,15400,0
20250318,150600,193424415,15400,15400,15400,15400,0
20250318,150500,193424415,15400,15400,15400,15400,0
20250318,150400,193424415,15400,15400,15400,15400,0
20250318,150300,193424415,15400,15400,15400,15400,0
20250318,150200,193424415,15400,15420,15420,15400,100
20250318,150100,191883335,15430,15430,15430,15430,0
20250318,150000,191883335,15430,15430,15430,15430,0
20250318,145900,191883335,15430,15430,15430,15430,12
20250318,145800,191698175,15430,15430,15430,15430,0
20250318,145700,191698175,15430,15430,15430,15430,29
20250318,145600,191250705,15430,15430,15430,15430,0
20250318,145500,191250705,15430,15430,15430,15430,1
20250318,145400,191235275,15430,15430,15430,15430,0
20250318,145300,191235275,15430,15430,15430,15430,0
20250318,145200,191235275,15430,15430,15430,15430,1
20250318,145100,191219845,15430,15430,15430,15430,2
20250318,145000,191188985,15430,15430,15430,15430,1
20250318,144900,191173555,15430,15430,15430,15430,0
20250318,144800,191173555,15430,15430,15430,15430,0
20250318,144700,191173555,15430,15430,15430,15430,7
20250318,144600,191065545,15420,15420,15420,15420,24
20250318,144500,190695465,15430,15440,15440,15430,227
20250318,144400,187192845,15440,15440,15440,15440,25
20250318,144300,186806845,15450,15450,15450,15450,0
20250318,144200,186806845,15450,15450,15450,15450,3
20250318,144100,186760495,15480,15480,15480,15480,0
20250318,144000,186760495,15480,15480,15480,15480,3
20250318,143900,186714055,15500,15500,15500,15500,0
20250318,143800,186714055,15500,15500,15500,15500,0
20250318,143700,186714055,15500,15500,15500,15500,1
20250318,143600,186698555,15500,15500,15500,15500,1
20250318,143500,186683055,15510,15510,15510,15510,0
20250318,143400,186683055,15510,15510,15510,15510,0
20250318,143300,186683055,15510,15510,15510,15510,0
20250318,143200,186683055,15510,15510,15510,15510,0
20250318,143100,186683055,15510,15510,15510,15510,1
20250318,143000,186667545,15480,15480,15480,15480,0
20250318,142900,186667545,15480,15480,15480,15480,0
20250318,142800,186667545,15480,15480,15480,15480,0
20250318,142700,186667545,15480,15480,15480,15480,0
20250318,142600,186667545,15480,15480,15480,15480,0
20250318,142500,186667545,15480,15480,15480,15480,14
20250318,142400,186450825,15480,15470,15480,15440,79
20250318,142300,185230665,15470,15480,15480,15470,10
20250318,142200,185075935,15480,15480,15480,15480,0
20250318,142100,185075935,15480,15500,15500,15480,5
20250318,142000,184998515,15500,15500,15500,15500,22
20250318,141900,184657515,15490,15490,15490,15490,0
20250318,141800,184657515,15490,15490,15490,15490,0
20250318,141700,184657515,15490,15490,15490,15490,1
20250318,141600,184642025,15510,15510,15510,15510,0
20250318,141500,184642025,15510,15510,15510,15510,0
20250318,141400,184642025,15510,15510,15510,15510,21
20250318,141300,184316315,15490,15490,15490,15490,15
20250318,141200,184083965,15500,15500,15500,15500,0
20250318,141100,184083965,15500,15500,15500,15500,0
20250318,141000,184083965,15500,15500,15500,15500,3
20250318,140900,184037465,15500,15500,15500,15500,7
20250318,140800,183928965,15510,15510,15510,15510,1
20250318,140700,183913455,15510,15510,15510,15510,0
20250318,140600,183913455,15510,15490,15510,15490,12
20250318,140500,183727475,15470,15470,15470,15470,0
20250318,140400,183727475,15470,15470,15470,15470,0
20250318,140300,183727475,15470,15470,15470,15470,0
20250318,140200,183727475,15470,15470,15470,15470,0
20250318,140100,183727475,15470,15470,15470,15470,0
20250318,140000,183727475,15470,15480,15480,15470,2
20250318,135900,183696525,15480,15480,15480,15480,0
20250318,135800,183696525,15480,15440,15490,15440,4
20250318,135700,183634675,15500,15500,15500,15500,1
20250318,135600,183619175,15500,15500,15500,15500,2
20250318,135500,183588175,15500,15500,15500,15500,0
20250318,135400,183588175,15500,15500,15500,15500,0
20250318,135300,183588175,15500,15500,15500,15500,0
20250318,135200,183588175,15500,15500,15500,15500,0
20250318,135100,183588175,15500,15500,15500,15500,0
20250318,135000,183588175,15500,15500,15500,15500,0
20250318,134900,183588175,15500,15500,15500,15500,0
20250318,134800,183588175,15500,15500,15500,15500,0
20250318,134700,183588175,15500,15500,15500,15500,0
20250318,134600,183588175,15500,15500,15500,15500,7
20250318,134500,183479675,15500,15500,15500,15500,0
20250318,134400,183479675,15500,15500,15500,15500,1
20250318,134300,183464175,15500,15500,15500,15500,5
20250318,134200,183386675,15500,15500,15500,15500,6
20250318,134100,183293675,15430,15430,15430,15430,0
20250318,134000,183293675,15430,15430,15430,15430,0
20250318,133900,183293675,15430,15430,15430,15430,0
20250318,133800,183293675,15430,15430,15430,15430,40
20250318,133700,182676475,15440,15470,15470,15440,419
20250318,133600,176202255,15500,15500,15500,15500,0
20250318,133500,176202255,15500,15500,15500,15500,0
20250318,133400,176202255,15500,15500,15500,15500,0
20250318,133300,176202255,15500,15500,15500,15500,1
20250318,133200,176186755,15500,15500,15500,15500,0
20250318,133100,176186755,15500,15500,15500,15500,0
20250318,133000,176186755,15500,15500,15500,15500,0
20250318,132900,176186755,15500,15500,15500,15500,0
20250318,132800,176186755,15500,15500,15500,15500,0
20250318,132700,176186755,15500,15500,15500,15500,0
20250318,132600,176186755,15500,15500,15500,15500,0
20250318,132500,176186755,15500,15500,15500,15500,0
20250318,132400,176186755,15500,15500,15500,15500,0
20250318,132300,176186755,15500,15500,15500,15500,1
20250318,132200,176171255,15500,15500,15500,15500,0
20250318,132100,176171255,15500,15500,15500,15500,2
20250318,132000,176140255,15480,15480,15480,15480,0
20250318,131900,176140255,15480,15480,15480,15480,0
20250318,131800,176140255,15480,15480,15480,15480,0
20250318,131700,176140255,15480,15480,15480,15480,0
20250318,131600,176140255,15480,15480,15480,15470,106
20250318,131500,174500415,15480,15480,15480,15480,7
20250318,131400,174392055,15490,15490,15490,15490,0
20250318,131300,174392055,15490,15490,15490,15490,20
20250318,131200,174082255,15480,15480,15480,15480,0
20250318,131100,174082255,15480,15480,15480,15480,0
20250318,131000,174082255,15480,15480,15480,15480,0
20250318,130900,174082255,15480,15480,15480,15480,0
20250318,130800,174082255,15480,15480,15480,15480,0
20250318,130700,174082255,15480,15480,15480,15480,0
20250318,130600,174082255,15480,15480,15480,15480,0
20250318,130500,174082255,15480,15480,15480,15480,1
20250318,130400,174066775,15480,15490,15490,15480,2
20250318,130300,174035805,15490,15490,15490,15490,0
20250318,130200,174035805,15490,15490,15490,15490,0
20250318,130100,174035805,15490,15490,15490,15490,0
20250318,130000,174035805,15490,15490,15490,15490,0
20250318,125900,174035805,15490,15470,15490,15470,101
20250318,125800,172472325,15490,15490,15490,15490,0
20250318,125700,172472325,15490,15490,15490,15470,100
20250318,125600,170924435,15510,15510,15510,15510,0
20250318,125500,170924435,15510,15510,15510,15510,3
20250318,125400,170877905,15490,15490,15490,15490,0
20250318,125300,170877905,15490,15510,15510,15490,81
20250318,125200,169623085,15510,15510,15510,15510,1
20250318,125100,169607575,15510,15510,15510,15510,0
20250318,125000,169607575,15510,15510,15510,15510,1
20250318,124900,169592065,15510,15510,15510,15510,0
20250318,124800,169592065,15510,15510,15510,15510,0
20250318,124700,169592065,15510,15510,15510,15510,0
20250318,124600,169592065,15510,15510,15510,15510,1
20250318,124500,169576555,15540,15540,15540,15540,0
20250318,124400,169576555,15540,15540,15540,15540,0
20250318,124300,169576555,15540,15510,15540,15490,10
20250318,124200,169421435,15480,15520,15530,15480,52
20250318,124100,168616025,15530,15530,15530,15530,0
20250318,124000,168616025,15530,15530,15530,15530,0
20250318,123900,168616025,15530,15530,15530,15530,0
20250318,123800,168616025,15530,15530,15530,15530,0
20250318,123700,168616025,15530,15520,15560,15520,4
20250318,123600,168553855,15560,15520,15560,15520,3
20250318,123500,168507245,15530,15510,15530,15510,2
20250318,123400,168476205,15530,15530,15530,15530,0
20250318,123300,168476205,15530,15530,15530,15530,0
20250318,123200,168476205,15530,15530,15530,15530,0
20250318,123100,168476205,15530,15510,15530,15510,2
20250318,123000,168445165,15540,15540,15540,15540,0
20250318,122900,168445165,15540,15540,15540,15540,1
20250318,122800,168429625,15490,15490,15540,15490,5
20250318,122700,168352085,15480,15480,15480,15480,0
20250318,122600,168352085,15480,15480,15480,15480,0
20250318,122500,168352085,15480,15520,15530,15480,3
20250318,122400,168305555,15540,15540,15540,15540,2
20250318,122300,168274475,15540,15540,15550,15540,15
20250318,122200,168041365,15540,15540,15540,15540,5
20250318,122100,167963665,15540,15520,15540,15520,28
20250318,122000,167528645,15520,15520,15520,15520,1
20250318,121900,167513125,15520,15520,15520,15520,5
20250318,121800,167435525,15520,15520,15520,15520,0
20250318,121700,167435525,15520,15520,15520,15520,10
20250318,121600,167280325,15520,15520,15520,15520,1
20250318,121500,167264805,15520,15520,15520,15520,1
20250318,121400,167249285,15460,15450,15460,15450,100
20250318,121300,165704275,15440,15440,15440,15440,11
20250318,121200,165534435,15430,15430,15430,15430,0
20250318,121100,165534435,15430,15430,15430,15430,0
20250318,121000,165534435,15430,15430,15430,15430,0
20250318,120900,165534435,15430,15430,15430,15430,0
20250318,120800,165534435,15430,15430,15430,15430,0
20250318,120700,165534435,15430,15430,15430,15430,0
20250318,120600,165534435,15430,15430,15430,15430,0
20250318,120500,165534435,15430,15430,15430,15430,0
20250318,120400,165534435,15430,15430,15430,15430,0
20250318,120300,165534435,15430,15430,15430,15430,0
20250318,120200,165534435,15430,15430,15430,15430,0
20250318,120100,165534435,15430,15430,15430,15430,0
20250318,120000,165534435,15430,15430,15430,15430,1
20250318,115900,165519005,15420,15420,15420,15420,0
20250318,115800,165519005,15420,15420,15420,15420,0
20250318,115700,165519005,15420,15420,15420,15420,0
20250318,115600,165519005,15420,15420,15420,15420,0
20250318,115500,165519005,15420,15420,15420,15420,0
20250318,115400,165519005,15420,15420,15420,15420,30
20250318,115300,165056405,15420,15420,15420,15420,0
20250318,115200,165056405,15420,15420,15420,15420,90
20250318,115100,163668605,15420,15420,15420,15420,0
20250318,115000,163668605,15420,15420,15420,15420,0
20250318,114900,163668605,15420,15420,15420,15420,1
20250318,114800,163653185,15410,15410,15410,15410,0
20250318,114700,163653185,15410,15410,15410,15410,2
20250318,114600,163622365,15410,15410,15410,15410,0
20250318,114500,163622365,15410,15410,15410,15410,30
20250318,114400,163160065,15410,15420,15420,15410,42
20250318,114300,162512835,15410,15410,15410,15410,0
20250318,114200,162512835,15410,15410,15410,15410,0
20250318,114100,162512835,15410,15410,15410,15410,0
20250318,114000,162512835,15410,15410,15410,15410,0
20250318,113900,162512835,15410,15410,15410,15410,0
20250318,113800,162512835,15410,15410,15410,15410,0
20250318,113700,162512835,15410,15410,15410,15410,0
20250318,113600,162512835,15410,15410,15410,15410,0
20250318,113500,162512835,15410,15410,15410,15410,31
20250318,113400,162035125,15410,15410,15410,15410,0
20250318,113300,162035125,15410,15410,15410,15410,0
20250318,113200,162035125,15410,15410,15410,15410,0
20250318,113100,162035125,15410,15410,15410,15410,0
20250318,113000,162035125,15410,15410,15410,15410,0
20250318,112900,162035125,15410,15410,15410,15410,0
20250318,112800,162035125,15410,15410,15410,15410,0
20250318,112700,162035125,15410,15410,15410,15410,0
20250318,112600,162035125,15410,15410,15410,15410,0
20250318,112500,162035125,15410,15410,15410,15410,0
20250318,112400,162035125,15410,15410,15410,15410,10
20250318,112300,161881025,15410,15410,15410,15410,0
20250318,112200,161881025,15410,15410,15410,15410,0
20250318,112100,161881025,15410,15410,15410,15410,201
20250318,112000,158783615,15390,15390,15390,15390,6
20250318,111900,158691275,15390,15450,15450,15370,1243
20250318,111800,139543495,15460,15450,15460,15450,21
20250318,111700,139219035,15440,15440,15440,15440,0
20250318,111600,139219035,15440,15430,15520,15430,65
20250318,111500,138215975,15430,15430,15430,15430,0
20250318,111400,138215975,15430,15430,15430,15430,1
20250318,111300,138200545,15430,15420,15430,15420,190
20250318,111200,135270015,15420,15420,15420,15420,0
20250318,111100,135270015,15420,15420,15420,15420,0
20250318,111000,135270015,15420,15420,15420,15420,0
20250318,110900,135270015,15420,15420,15420,15420,2
20250318,110800,135239175,15410,15410,15410,15410,3
20250318,110700,135192945,15410,15410,15410,15410,0
20250318,110600,135192945,15410,15410,15410,15410,0
20250318,110500,135192945,15410,15410,15410,15410,0
20250318,110400,135192945,15410,15410,15410,15410,11
20250318,110300,135023435,15410,15410,15410,15410,0
20250318,110200,135023435,15410,15410,15410,15410,0
20250318,110100,135023435,15410,15410,15410,15410,0
20250318,110000,135023435,15410,15410,15410,15410,51
20250318,105900,134237525,15410,15410,15410,15410,0
20250318,105800,134237525,15410,15410,15410,15410,0
20250318,105700,134237525,15410,15410,15410,15410,1
20250318,105600,134222115,15410,15410,15410,15410,1
20250318,105500,134206705,15410,15410,15410,15410,63
20250318,105400,133235875,15410,15410,15410,15410,3
20250318,105300,133189645,15400,15390,15410,15390,20
20250318,105200,132881635,15390,15390,15390,15390,13
20250318,105100,132681565,15390,15390,15390,15390,0
20250318,105000,132681565,15390,15390,15390,15390,0
20250318,104900,132681565,15390,15390,15390,15390,0
20250318,104800,132681565,15390,15390,15390,15390,0
20250318,104700,132681565,15390,15390,15390,15390,0
20250318,104600,132681565,15390,15390,15390,15390,0
20250318,104500,132681565,15390,15390,15390,15390,0
20250318,104400,132681565,15390,15390,15390,15390,0
20250318,104300,132681565,15390,15390,15390,15390,0
20250318,104200,132681565,15390,15400,15400,15390,4
20250318,104100,132619995,15380,15380,15380,15380,0
20250318,104000,132619995,15380,15380,15380,15380,0
20250318,103900,132619995,15380,15370,15380,15370,644
20250318,103800,122721705,15360,15360,15360,15360,2
20250318,103700,122690985,15360,15370,15370,15360,204
20250318,103600,119555955,15380,15380,15380,15380,11
20250318,103500,119386775,15390,15400,15400,15390,140
20250318,103400,117231835,15400,15400,15400,15400,0
20250318,103300,117231835,15400,15400,15400,15400,0
20250318,103200,117231835,15400,15400,15400,15400,0
20250318,103100,117231835,15400,15400,15400,15400,1
20250318,103000,117216435,15390,15410,15410,15380,474
20250318,102900,109922325,15400,15450,15450,15400,567
20250318,102800,101174965,15450,15450,15450,15450,12
20250318,102700,100989565,15450,15450,15450,15450,1
20250318,102600,100974115,15450,15450,15450,15450,1
20250318,102500,100958665,15460,15440,15460,15440,23
20250318,102400,100603485,15470,15470,15470,15470,0
20250318,102300,100603485,15470,15450,15470,15440,3
20250318,102200,100557125,15450,15450,15450,15450,0
20250318,102100,100557125,15450,15450,15450,15450,1
20250318,102000,100541675,15470,15430,15550,15430,157
20250318,101900,98115935,15450,15430,15450,15410,257
20250318,101800,94152495,15440,15440,15440,15440,1
20250318,101700,94137055,15440,15430,15440,15430,4
20250318,101600,94075315,15440,15440,15440,15440,3
20250318,101500,94028995,15500,15420,15505,15420,125
20250318,101400,92099500,15420,15420,15420,15420,2
20250318,101300,92068660,15420,15420,15420,15420,5
20250318,101200,91991560,15410,15410,15410,15410,0
20250318,101100,91991560,15410,15410,15410,15410,6
20250318,101000,91899100,15410,15400,15410,15400,10
20250318,100900,91745070,15400,15400,15400,15400,2
20250318,100800,91714270,15400,15400,15400,15400,0
20250318,100700,91714270,15400,15400,15400,15400,0
20250318,100600,91714270,15400,15400,15400,15400,0
20250318,100500,91714270,15400,15400,15400,15400,1
20250318,100400,91698870,15390,15390,15390,15390,195
20250318,100300,88697820,15400,15400,15400,15400,5
20250318,100200,88620820,15400,15400,15400,15400,1
20250318,100100,88605420,15410,15400,15410,15400,161
20250318,100000,86124520,15400,15400,15400,15400,0
20250318,095900,86124520,15400,15430,15430,15400,193
20250318,095800,83151850,15430,15430,15430,15430,0
20250318,095700,83151850,15430,15430,15430,15430,0
20250318,095600,83151850,15430,15430,15430,15430,0
20250318,095500,83151850,15430,15430,15430,15430,2
20250318,095400,83120990,15430,15430,15430,15430,7
20250318,095300,83012980,15430,15430,15430,15430,0
20250318,095200,83012980,15430,15430,15430,15430,1
20250318,095100,82997550,15430,15430,15430,15430,0
20250318,095000,82997550,15430,15420,15430,15420,2
20250318,094900,82966700,15400,15400,15400,15400,0
20250318,094800,82966700,15400,15400,15400,15400,16
20250318,094700,82720300,15400,15400,15400,15400,4
20250318,094600,82658700,15420,15420,15420,15420,1
20250318,094500,82643280,15420,15420,15420,15420,2
20250318,094400,82612440,15410,15390,15410,15390,2
20250318,094300,82581640,15380,15380,15410,15380,6
20250318,094200,82489280,15370,15400,15400,15370,706
20250318,094100,71625640,15400,15400,15400,15390,786
20250318,094000,59524350,15400,15480,15490,15400,1067
20250318,093900,43051200,15480,15480,15480,15480,32
20250318,093800,42555840,15470,15470,15470,15470,6
20250318,093700,42463020,15470,15470,15470,15470,0
20250318,093600,42463020,15470,15460,15480,15460,304
20250318,093500,37759410,15470,15530,15610,15470,948
20250318,093400,23064690,15530,15530,15530,15530,6
20250318,093300,22971510,15530,15530,15530,15530,2
20250318,093200,22940450,15520,15480,15520,15480,17
20250318,093100,22677100,15480,15500,15530,15480,37
20250318,093000,22103670,15520,15470,15520,15470,38
20250318,092900,21515690,15470,15470,15470,15470,7
20250318,092800,21407400,15440,15440,15440,15440,0
20250318,092700,21407400,15440,15440,15440,15440,0
20250318,092600,21407400,15440,15440,15440,15440,0
20250318,092500,21407400,15440,15440,15440,15440,0
20250318,092400,21407400,15440,15460,15460,15440,164
20250318,092300,18874400,15470,15470,15470,15470,0
20250318,092200,18874400,15470,15470,15470,15470,1
20250318,092100,18858930,15460,15460,15460,15460,1
20250318,092000,18843470,15440,15440,15440,15440,37
20250318,091900,18272190,15440,15440,15440,15410,59
20250318,091800,17362090,15440,15440,15440,15440,5
20250318,091700,17284890,15430,15430,15430,15430,0
20250318,091600,17284890,15430,15470,15470,15430,172
20250318,091500,14626750,15470,15470,15470,15470,0
20250318,091400,14626750,15470,15470,15470,15470,191
20250318,091300,11671980,15470,15470,15470,15470,0
20250318,091200,11671980,15470,15480,15490,15470,157
20250318,091100,9242560,15480,15490,15490,15480,119
20250318,091000,7400190,15480,15480,15480,15480,3
20250318,090900,7353750,15480,15520,15530,15480,36
20250318,090800,6796090,15530,15500,15530,15500,10
20250318,090700,6640970,15510,15560,15580,15490,159
20250318,090600,4173640,15570,15580,15620,15570,54
20250318,090500,3332290,15600,15630,15630,15600,13
20250318,090400,3129260,15660,15700,15740,15660,42
20250318,090300,2469790,15740,15740,15740,15740,30
20250318,090200,1997590,15750,15580,15750,15580,36
20250318,090100,1431880,15730,15730,15730,15730,70
20250318,090000,330780,15730,15760,15760,15730,21
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185200 205728375 15670 15670 15670 15670 477
3 20250318 185100 205728375 15670 15670 15670 15670 0
4 20250318 185000 205728375 15670 15670 15670 15670 0
5 20250318 184900 205728375 15670 15670 15670 15670 0
6 20250318 184800 205728375 15670 15670 15670 15670 0
7 20250318 184700 205728375 15670 15670 15670 15670 0
8 20250318 184600 205728375 15670 15670 15670 15670 0
9 20250318 184500 205728375 15670 15670 15670 15670 0
10 20250318 184400 205728375 15670 15670 15670 15670 0
11 20250318 184300 205728375 15670 15670 15670 15670 0
12 20250318 184200 205728375 15670 15670 15670 15670 0
13 20250318 184100 205728375 15670 15670 15670 15670 0
14 20250318 184000 205728375 15670 15670 15670 15670 0
15 20250318 183900 205728375 15670 15670 15670 15670 0
16 20250318 183800 205728375 15670 15670 15670 15670 0
17 20250318 183700 205728375 15670 15670 15670 15670 0
18 20250318 183600 205728375 15670 15670 15670 15670 0
19 20250318 183500 205728375 15670 15670 15670 15670 0
20 20250318 183400 205728375 15670 15670 15670 15670 0
21 20250318 183300 205728375 15670 15670 15670 15670 0
22 20250318 183200 205728375 15670 15670 15670 15670 0
23 20250318 183100 205728375 15670 15670 15670 15670 0
24 20250318 183000 205728375 15670 15670 15670 15670 0
25 20250318 182900 205728375 15670 15670 15670 15670 0
26 20250318 182800 205728375 15670 15670 15670 15670 0
27 20250318 182700 205728375 15670 15670 15670 15670 0
28 20250318 182600 205728375 15670 15670 15670 15670 0
29 20250318 182500 205728375 15670 15670 15670 15670 0
30 20250318 182400 205728375 15670 15670 15670 15670 0
31 20250318 182300 205728375 15670 15670 15670 15670 0
32 20250318 182200 205728375 15670 15670 15670 15670 477
33 20250318 182100 205728375 15670 15670 15670 15670 0
34 20250318 182000 205728375 15670 15670 15670 15670 0
35 20250318 181900 205728375 15670 15670 15670 15670 0
36 20250318 181800 205728375 15670 15670 15670 15670 0
37 20250318 181700 205728375 15670 15670 15670 15670 0
38 20250318 181600 205728375 15670 15670 15670 15670 0
39 20250318 181500 205728375 15670 15670 15670 15670 0
40 20250318 181400 205728375 15670 15670 15670 15670 0
41 20250318 181300 205728375 15670 15670 15670 15670 0
42 20250318 181200 205728375 15670 15670 15670 15670 0
43 20250318 181100 205728375 15670 15670 15670 15670 0
44 20250318 181000 205728375 15670 15670 15670 15670 0
45 20250318 180900 205728375 15670 15670 15670 15670 0
46 20250318 180800 205728375 15670 15670 15670 15670 0
47 20250318 180700 205728375 15670 15670 15670 15670 0
48 20250318 180600 205728375 15670 15670 15670 15670 0
49 20250318 180500 205728375 15670 15670 15670 15670 0
50 20250318 180400 205728375 15670 15670 15670 15670 0
51 20250318 180300 205728375 15670 15670 15670 15670 0
52 20250318 180200 205728375 15670 15670 15670 15670 0
53 20250318 180100 205728375 15670 15670 15670 15670 0
54 20250318 180000 205728375 15670 15670 15670 15670 0
55 20250318 175900 205728375 15670 15670 15670 15670 0
56 20250318 175800 205728375 15670 15670 15670 15670 0
57 20250318 175700 205728375 15670 15670 15670 15670 0
58 20250318 175600 205728375 15670 15670 15670 15670 0
59 20250318 175500 205728375 15670 15670 15670 15670 0
60 20250318 175400 205728375 15670 15670 15670 15670 0
61 20250318 175300 205728375 15670 15670 15670 15670 0
62 20250318 175200 205728375 15670 15670 15670 15670 477
63 20250318 175100 205728375 15670 15670 15670 15670 0
64 20250318 175000 205728375 15670 15670 15670 15670 0
65 20250318 174900 205728375 15670 15670 15670 15670 0
66 20250318 174800 205728375 15670 15670 15670 15670 0
67 20250318 174700 205728375 15670 15670 15670 15670 0
68 20250318 174600 205728375 15670 15670 15670 15670 0
69 20250318 174500 205728375 15670 15670 15670 15670 0
70 20250318 174400 205728375 15670 15670 15670 15670 0
71 20250318 174300 205728375 15670 15670 15670 15670 0
72 20250318 174200 205728375 15670 15670 15670 15670 0
73 20250318 174100 205728375 15670 15670 15670 15670 0
74 20250318 174000 205728375 15670 15670 15670 15670 0
75 20250318 173900 205728375 15670 15670 15670 15670 0
76 20250318 173800 205728375 15670 15670 15670 15670 0
77 20250318 173700 205728375 15670 15670 15670 15670 0
78 20250318 173600 205728375 15670 15670 15670 15670 0
79 20250318 173500 205728375 15670 15670 15670 15670 0
80 20250318 173400 205728375 15670 15670 15670 15670 0
81 20250318 173300 205728375 15670 15670 15670 15670 0
82 20250318 173200 205728375 15670 15670 15670 15670 0
83 20250318 173100 205728375 15670 15670 15670 15670 0
84 20250318 173000 205728375 15670 15670 15670 15670 0
85 20250318 172900 205728375 15670 15670 15670 15670 0
86 20250318 172800 205728375 15670 15670 15670 15670 0
87 20250318 172700 205728375 15670 15670 15670 15670 0
88 20250318 172600 205728375 15670 15670 15670 15670 0
89 20250318 172500 205728375 15670 15670 15670 15670 0
90 20250318 172400 205728375 15670 15670 15670 15670 0
91 20250318 172300 205728375 15670 15670 15670 15670 0
92 20250318 172200 205728375 15670 15670 15670 15670 477
93 20250318 172100 205728375 15670 15670 15670 15670 0
94 20250318 172000 205728375 15670 15670 15670 15670 0
95 20250318 171900 205728375 15670 15670 15670 15670 0
96 20250318 171800 205728375 15670 15670 15670 15670 0
97 20250318 171700 205728375 15670 15670 15670 15670 0
98 20250318 171600 205728375 15670 15670 15670 15670 0
99 20250318 171500 205728375 15670 15670 15670 15670 0
100 20250318 171400 205728375 15670 15670 15670 15670 0
101 20250318 171300 205728375 15670 15670 15670 15670 0
102 20250318 171200 205728375 15670 15670 15670 15670 0
103 20250318 171100 205728375 15670 15670 15670 15670 0
104 20250318 171000 205728375 15670 15670 15670 15670 0
105 20250318 170900 205728375 15670 15670 15670 15670 0
106 20250318 170800 205728375 15670 15670 15670 15670 0
107 20250318 170700 205728375 15670 15670 15670 15670 0
108 20250318 170600 205728375 15670 15670 15670 15670 0
109 20250318 170500 205728375 15670 15670 15670 15670 0
110 20250318 170400 205728375 15670 15670 15670 15670 0
111 20250318 170300 205728375 15670 15670 15670 15670 0
112 20250318 170200 205728375 15670 15670 15670 15670 0
113 20250318 170100 205728375 15670 15670 15670 15670 0
114 20250318 170000 205728375 15670 15670 15670 15670 0
115 20250318 165900 205728375 15670 15670 15670 15670 0
116 20250318 165800 205728375 15670 15670 15670 15670 0
117 20250318 165700 205728375 15670 15670 15670 15670 0
118 20250318 165600 205728375 15670 15670 15670 15670 0
119 20250318 165500 205728375 15670 15670 15670 15670 0
120 20250318 165400 205728375 15670 15670 15670 15670 0
121 20250318 165300 205728375 15670 15670 15670 15670 0
122 20250318 165200 205728375 15670 15670 15670 15670 477
123 20250318 165100 205728375 15670 15670 15670 15670 0
124 20250318 165000 205728375 15670 15670 15670 15670 0
125 20250318 164900 205728375 15670 15670 15670 15670 0
126 20250318 164800 205728375 15670 15670 15670 15670 0
127 20250318 164700 205728375 15670 15670 15670 15670 0
128 20250318 164600 205728375 15670 15670 15670 15670 0
129 20250318 164500 205728375 15670 15670 15670 15670 0
130 20250318 164400 205728375 15670 15670 15670 15670 0
131 20250318 164300 205728375 15670 15670 15670 15670 0
132 20250318 164200 205728375 15670 15670 15670 15670 0
133 20250318 164100 205728375 15670 15670 15670 15670 0
134 20250318 164000 205728375 15670 15670 15670 15670 0
135 20250318 163900 205728375 15670 15670 15670 15670 0
136 20250318 163800 205728375 15670 15670 15670 15670 0
137 20250318 163700 205728375 15670 15670 15670 15670 0
138 20250318 163600 205728375 15670 15670 15670 15670 0
139 20250318 163500 205728375 15670 15670 15670 15670 0
140 20250318 163400 205728375 15670 15670 15670 15670 0
141 20250318 163300 205728375 15670 15670 15670 15670 0
142 20250318 163200 205728375 15670 15670 15670 15670 0
143 20250318 163100 205728375 15670 15670 15670 15670 0
144 20250318 163000 205728375 15670 15670 15670 15670 0
145 20250318 162900 205728375 15670 15670 15670 15670 0
146 20250318 162800 205728375 15670 15670 15670 15670 0
147 20250318 162700 205728375 15670 15670 15670 15670 0
148 20250318 162600 205728375 15670 15670 15670 15670 0
149 20250318 162500 205728375 15670 15670 15670 15670 0
150 20250318 162400 205728375 15670 15670 15670 15670 0
151 20250318 162300 205728375 15670 15670 15670 15670 0
152 20250318 162200 205728375 15670 15670 15670 15670 477
153 20250318 162100 205728375 15670 15670 15670 15670 0
154 20250318 162000 205728375 15670 15670 15670 15670 0
155 20250318 161900 205728375 15670 15670 15670 15670 0
156 20250318 161800 205728375 15670 15670 15670 15670 0
157 20250318 161700 205728375 15670 15670 15670 15670 0
158 20250318 161600 205728375 15670 15670 15670 15670 0
159 20250318 161500 205728375 15670 15670 15670 15670 0
160 20250318 161400 205728375 15670 15670 15670 15670 0
161 20250318 161300 205728375 15670 15670 15670 15670 0
162 20250318 161200 205728375 15670 15670 15670 15670 0
163 20250318 161100 205728375 15670 15670 15670 15670 0
164 20250318 161000 205728375 15670 15670 15670 15670 0
165 20250318 160900 205728375 15670 15670 15670 15670 0
166 20250318 160800 205728375 15670 15670 15670 15670 0
167 20250318 160700 205728375 15670 15670 15670 15670 0
168 20250318 160600 205728375 15670 15670 15670 15670 0
169 20250318 160500 205728375 15670 15670 15670 15670 0
170 20250318 160400 205728375 15670 15670 15670 15670 0
171 20250318 160300 205728375 15670 15670 15670 15670 0
172 20250318 160200 205728375 15670 15670 15670 15670 0
173 20250318 160100 205728375 15670 15670 15670 15670 0
174 20250318 160000 205728375 15670 15670 15670 15670 0
175 20250318 155900 205728375 15670 15670 15670 15670 0
176 20250318 155800 205728375 15670 15670 15670 15670 0
177 20250318 155700 205728375 15670 15670 15670 15670 0
178 20250318 155600 205728375 15670 15670 15670 15670 0
179 20250318 155500 205728375 15670 15670 15670 15670 0
180 20250318 155400 205728375 15670 15670 15670 15670 0
181 20250318 155300 205728375 15670 15670 15670 15670 0
182 20250318 155200 205728375 15670 15670 15670 15670 477
183 20250318 155100 205728375 15670 15670 15670 15670 0
184 20250318 155000 205728375 15670 15670 15670 15670 0
185 20250318 154900 205728375 15670 15670 15670 15670 0
186 20250318 154800 205728375 15670 15670 15670 15670 0
187 20250318 154700 205728375 15670 15670 15670 15670 0
188 20250318 154600 205728375 15670 15670 15670 15670 0
189 20250318 154500 205728375 15670 15670 15670 15670 0
190 20250318 154400 205728375 15670 15670 15670 15670 0
191 20250318 154300 205728375 15670 15670 15670 15670 0
192 20250318 154200 205728375 15670 15670 15670 15670 0
193 20250318 154100 205728375 15670 15670 15670 15670 0
194 20250318 154000 205728375 15670 15670 15670 15670 0
195 20250318 153900 205728375 15670 15670 15670 15670 0
196 20250318 153800 205728375 15670 15670 15670 15670 0
197 20250318 153700 205728375 15670 15670 15670 15670 0
198 20250318 153600 205728375 15670 15670 15670 15670 0
199 20250318 153500 205728375 15670 15670 15670 15670 0
200 20250318 153400 205728375 15670 15670 15670 15670 0
201 20250318 153300 205728375 15670 15670 15670 15670 0
202 20250318 153200 205728375 15670 15670 15670 15670 0
203 20250318 153100 205728375 15670 15670 15670 15670 0
204 20250318 153000 205728375 15670 15670 15670 15670 477
205 20250318 152900 198253785 15630 15630 15630 15630 0
206 20250318 152800 198253785 15630 15630 15630 15630 0
207 20250318 152700 198253785 15630 15630 15630 15630 0
208 20250318 152600 198253785 15630 15630 15630 15630 0
209 20250318 152500 198253785 15630 15630 15630 15630 0
210 20250318 152400 198253785 15630 15630 15630 15630 0
211 20250318 152300 198253785 15630 15630 15630 15630 0
212 20250318 152200 198253785 15630 15630 15630 15630 0
213 20250318 152100 198253785 15630 15630 15630 15630 0
214 20250318 152000 198253785 15630 15630 15630 15630 0
215 20250318 151900 198253785 15630 15400 15630 15400 50
216 20250318 151800 197480385 15410 15430 15430 15410 4
217 20250318 151700 197418705 15430 15420 15430 15420 7
218 20250318 151600 197310755 15410 15410 15410 15410 0
219 20250318 151500 197310755 15410 15410 15410 15410 1
220 20250318 151400 197295345 15420 15420 15420 15420 0
221 20250318 151300 197295345 15420 15430 15430 15420 250
222 20250318 151200 193439845 15430 15430 15430 15430 1
223 20250318 151100 193424415 15400 15400 15400 15400 0
224 20250318 151000 193424415 15400 15400 15400 15400 0
225 20250318 150900 193424415 15400 15400 15400 15400 0
226 20250318 150800 193424415 15400 15400 15400 15400 0
227 20250318 150700 193424415 15400 15400 15400 15400 0
228 20250318 150600 193424415 15400 15400 15400 15400 0
229 20250318 150500 193424415 15400 15400 15400 15400 0
230 20250318 150400 193424415 15400 15400 15400 15400 0
231 20250318 150300 193424415 15400 15400 15400 15400 0
232 20250318 150200 193424415 15400 15420 15420 15400 100
233 20250318 150100 191883335 15430 15430 15430 15430 0
234 20250318 150000 191883335 15430 15430 15430 15430 0
235 20250318 145900 191883335 15430 15430 15430 15430 12
236 20250318 145800 191698175 15430 15430 15430 15430 0
237 20250318 145700 191698175 15430 15430 15430 15430 29
238 20250318 145600 191250705 15430 15430 15430 15430 0
239 20250318 145500 191250705 15430 15430 15430 15430 1
240 20250318 145400 191235275 15430 15430 15430 15430 0
241 20250318 145300 191235275 15430 15430 15430 15430 0
242 20250318 145200 191235275 15430 15430 15430 15430 1
243 20250318 145100 191219845 15430 15430 15430 15430 2
244 20250318 145000 191188985 15430 15430 15430 15430 1
245 20250318 144900 191173555 15430 15430 15430 15430 0
246 20250318 144800 191173555 15430 15430 15430 15430 0
247 20250318 144700 191173555 15430 15430 15430 15430 7
248 20250318 144600 191065545 15420 15420 15420 15420 24
249 20250318 144500 190695465 15430 15440 15440 15430 227
250 20250318 144400 187192845 15440 15440 15440 15440 25
251 20250318 144300 186806845 15450 15450 15450 15450 0
252 20250318 144200 186806845 15450 15450 15450 15450 3
253 20250318 144100 186760495 15480 15480 15480 15480 0
254 20250318 144000 186760495 15480 15480 15480 15480 3
255 20250318 143900 186714055 15500 15500 15500 15500 0
256 20250318 143800 186714055 15500 15500 15500 15500 0
257 20250318 143700 186714055 15500 15500 15500 15500 1
258 20250318 143600 186698555 15500 15500 15500 15500 1
259 20250318 143500 186683055 15510 15510 15510 15510 0
260 20250318 143400 186683055 15510 15510 15510 15510 0
261 20250318 143300 186683055 15510 15510 15510 15510 0
262 20250318 143200 186683055 15510 15510 15510 15510 0
263 20250318 143100 186683055 15510 15510 15510 15510 1
264 20250318 143000 186667545 15480 15480 15480 15480 0
265 20250318 142900 186667545 15480 15480 15480 15480 0
266 20250318 142800 186667545 15480 15480 15480 15480 0
267 20250318 142700 186667545 15480 15480 15480 15480 0
268 20250318 142600 186667545 15480 15480 15480 15480 0
269 20250318 142500 186667545 15480 15480 15480 15480 14
270 20250318 142400 186450825 15480 15470 15480 15440 79
271 20250318 142300 185230665 15470 15480 15480 15470 10
272 20250318 142200 185075935 15480 15480 15480 15480 0
273 20250318 142100 185075935 15480 15500 15500 15480 5
274 20250318 142000 184998515 15500 15500 15500 15500 22
275 20250318 141900 184657515 15490 15490 15490 15490 0
276 20250318 141800 184657515 15490 15490 15490 15490 0
277 20250318 141700 184657515 15490 15490 15490 15490 1
278 20250318 141600 184642025 15510 15510 15510 15510 0
279 20250318 141500 184642025 15510 15510 15510 15510 0
280 20250318 141400 184642025 15510 15510 15510 15510 21
281 20250318 141300 184316315 15490 15490 15490 15490 15
282 20250318 141200 184083965 15500 15500 15500 15500 0
283 20250318 141100 184083965 15500 15500 15500 15500 0
284 20250318 141000 184083965 15500 15500 15500 15500 3
285 20250318 140900 184037465 15500 15500 15500 15500 7
286 20250318 140800 183928965 15510 15510 15510 15510 1
287 20250318 140700 183913455 15510 15510 15510 15510 0
288 20250318 140600 183913455 15510 15490 15510 15490 12
289 20250318 140500 183727475 15470 15470 15470 15470 0
290 20250318 140400 183727475 15470 15470 15470 15470 0
291 20250318 140300 183727475 15470 15470 15470 15470 0
292 20250318 140200 183727475 15470 15470 15470 15470 0
293 20250318 140100 183727475 15470 15470 15470 15470 0
294 20250318 140000 183727475 15470 15480 15480 15470 2
295 20250318 135900 183696525 15480 15480 15480 15480 0
296 20250318 135800 183696525 15480 15440 15490 15440 4
297 20250318 135700 183634675 15500 15500 15500 15500 1
298 20250318 135600 183619175 15500 15500 15500 15500 2
299 20250318 135500 183588175 15500 15500 15500 15500 0
300 20250318 135400 183588175 15500 15500 15500 15500 0
301 20250318 135300 183588175 15500 15500 15500 15500 0
302 20250318 135200 183588175 15500 15500 15500 15500 0
303 20250318 135100 183588175 15500 15500 15500 15500 0
304 20250318 135000 183588175 15500 15500 15500 15500 0
305 20250318 134900 183588175 15500 15500 15500 15500 0
306 20250318 134800 183588175 15500 15500 15500 15500 0
307 20250318 134700 183588175 15500 15500 15500 15500 0
308 20250318 134600 183588175 15500 15500 15500 15500 7
309 20250318 134500 183479675 15500 15500 15500 15500 0
310 20250318 134400 183479675 15500 15500 15500 15500 1
311 20250318 134300 183464175 15500 15500 15500 15500 5
312 20250318 134200 183386675 15500 15500 15500 15500 6
313 20250318 134100 183293675 15430 15430 15430 15430 0
314 20250318 134000 183293675 15430 15430 15430 15430 0
315 20250318 133900 183293675 15430 15430 15430 15430 0
316 20250318 133800 183293675 15430 15430 15430 15430 40
317 20250318 133700 182676475 15440 15470 15470 15440 419
318 20250318 133600 176202255 15500 15500 15500 15500 0
319 20250318 133500 176202255 15500 15500 15500 15500 0
320 20250318 133400 176202255 15500 15500 15500 15500 0
321 20250318 133300 176202255 15500 15500 15500 15500 1
322 20250318 133200 176186755 15500 15500 15500 15500 0
323 20250318 133100 176186755 15500 15500 15500 15500 0
324 20250318 133000 176186755 15500 15500 15500 15500 0
325 20250318 132900 176186755 15500 15500 15500 15500 0
326 20250318 132800 176186755 15500 15500 15500 15500 0
327 20250318 132700 176186755 15500 15500 15500 15500 0
328 20250318 132600 176186755 15500 15500 15500 15500 0
329 20250318 132500 176186755 15500 15500 15500 15500 0
330 20250318 132400 176186755 15500 15500 15500 15500 0
331 20250318 132300 176186755 15500 15500 15500 15500 1
332 20250318 132200 176171255 15500 15500 15500 15500 0
333 20250318 132100 176171255 15500 15500 15500 15500 2
334 20250318 132000 176140255 15480 15480 15480 15480 0
335 20250318 131900 176140255 15480 15480 15480 15480 0
336 20250318 131800 176140255 15480 15480 15480 15480 0
337 20250318 131700 176140255 15480 15480 15480 15480 0
338 20250318 131600 176140255 15480 15480 15480 15470 106
339 20250318 131500 174500415 15480 15480 15480 15480 7
340 20250318 131400 174392055 15490 15490 15490 15490 0
341 20250318 131300 174392055 15490 15490 15490 15490 20
342 20250318 131200 174082255 15480 15480 15480 15480 0
343 20250318 131100 174082255 15480 15480 15480 15480 0
344 20250318 131000 174082255 15480 15480 15480 15480 0
345 20250318 130900 174082255 15480 15480 15480 15480 0
346 20250318 130800 174082255 15480 15480 15480 15480 0
347 20250318 130700 174082255 15480 15480 15480 15480 0
348 20250318 130600 174082255 15480 15480 15480 15480 0
349 20250318 130500 174082255 15480 15480 15480 15480 1
350 20250318 130400 174066775 15480 15490 15490 15480 2
351 20250318 130300 174035805 15490 15490 15490 15490 0
352 20250318 130200 174035805 15490 15490 15490 15490 0
353 20250318 130100 174035805 15490 15490 15490 15490 0
354 20250318 130000 174035805 15490 15490 15490 15490 0
355 20250318 125900 174035805 15490 15470 15490 15470 101
356 20250318 125800 172472325 15490 15490 15490 15490 0
357 20250318 125700 172472325 15490 15490 15490 15470 100
358 20250318 125600 170924435 15510 15510 15510 15510 0
359 20250318 125500 170924435 15510 15510 15510 15510 3
360 20250318 125400 170877905 15490 15490 15490 15490 0
361 20250318 125300 170877905 15490 15510 15510 15490 81
362 20250318 125200 169623085 15510 15510 15510 15510 1
363 20250318 125100 169607575 15510 15510 15510 15510 0
364 20250318 125000 169607575 15510 15510 15510 15510 1
365 20250318 124900 169592065 15510 15510 15510 15510 0
366 20250318 124800 169592065 15510 15510 15510 15510 0
367 20250318 124700 169592065 15510 15510 15510 15510 0
368 20250318 124600 169592065 15510 15510 15510 15510 1
369 20250318 124500 169576555 15540 15540 15540 15540 0
370 20250318 124400 169576555 15540 15540 15540 15540 0
371 20250318 124300 169576555 15540 15510 15540 15490 10
372 20250318 124200 169421435 15480 15520 15530 15480 52
373 20250318 124100 168616025 15530 15530 15530 15530 0
374 20250318 124000 168616025 15530 15530 15530 15530 0
375 20250318 123900 168616025 15530 15530 15530 15530 0
376 20250318 123800 168616025 15530 15530 15530 15530 0
377 20250318 123700 168616025 15530 15520 15560 15520 4
378 20250318 123600 168553855 15560 15520 15560 15520 3
379 20250318 123500 168507245 15530 15510 15530 15510 2
380 20250318 123400 168476205 15530 15530 15530 15530 0
381 20250318 123300 168476205 15530 15530 15530 15530 0
382 20250318 123200 168476205 15530 15530 15530 15530 0
383 20250318 123100 168476205 15530 15510 15530 15510 2
384 20250318 123000 168445165 15540 15540 15540 15540 0
385 20250318 122900 168445165 15540 15540 15540 15540 1
386 20250318 122800 168429625 15490 15490 15540 15490 5
387 20250318 122700 168352085 15480 15480 15480 15480 0
388 20250318 122600 168352085 15480 15480 15480 15480 0
389 20250318 122500 168352085 15480 15520 15530 15480 3
390 20250318 122400 168305555 15540 15540 15540 15540 2
391 20250318 122300 168274475 15540 15540 15550 15540 15
392 20250318 122200 168041365 15540 15540 15540 15540 5
393 20250318 122100 167963665 15540 15520 15540 15520 28
394 20250318 122000 167528645 15520 15520 15520 15520 1
395 20250318 121900 167513125 15520 15520 15520 15520 5
396 20250318 121800 167435525 15520 15520 15520 15520 0
397 20250318 121700 167435525 15520 15520 15520 15520 10
398 20250318 121600 167280325 15520 15520 15520 15520 1
399 20250318 121500 167264805 15520 15520 15520 15520 1
400 20250318 121400 167249285 15460 15450 15460 15450 100
401 20250318 121300 165704275 15440 15440 15440 15440 11
402 20250318 121200 165534435 15430 15430 15430 15430 0
403 20250318 121100 165534435 15430 15430 15430 15430 0
404 20250318 121000 165534435 15430 15430 15430 15430 0
405 20250318 120900 165534435 15430 15430 15430 15430 0
406 20250318 120800 165534435 15430 15430 15430 15430 0
407 20250318 120700 165534435 15430 15430 15430 15430 0
408 20250318 120600 165534435 15430 15430 15430 15430 0
409 20250318 120500 165534435 15430 15430 15430 15430 0
410 20250318 120400 165534435 15430 15430 15430 15430 0
411 20250318 120300 165534435 15430 15430 15430 15430 0
412 20250318 120200 165534435 15430 15430 15430 15430 0
413 20250318 120100 165534435 15430 15430 15430 15430 0
414 20250318 120000 165534435 15430 15430 15430 15430 1
415 20250318 115900 165519005 15420 15420 15420 15420 0
416 20250318 115800 165519005 15420 15420 15420 15420 0
417 20250318 115700 165519005 15420 15420 15420 15420 0
418 20250318 115600 165519005 15420 15420 15420 15420 0
419 20250318 115500 165519005 15420 15420 15420 15420 0
420 20250318 115400 165519005 15420 15420 15420 15420 30
421 20250318 115300 165056405 15420 15420 15420 15420 0
422 20250318 115200 165056405 15420 15420 15420 15420 90
423 20250318 115100 163668605 15420 15420 15420 15420 0
424 20250318 115000 163668605 15420 15420 15420 15420 0
425 20250318 114900 163668605 15420 15420 15420 15420 1
426 20250318 114800 163653185 15410 15410 15410 15410 0
427 20250318 114700 163653185 15410 15410 15410 15410 2
428 20250318 114600 163622365 15410 15410 15410 15410 0
429 20250318 114500 163622365 15410 15410 15410 15410 30
430 20250318 114400 163160065 15410 15420 15420 15410 42
431 20250318 114300 162512835 15410 15410 15410 15410 0
432 20250318 114200 162512835 15410 15410 15410 15410 0
433 20250318 114100 162512835 15410 15410 15410 15410 0
434 20250318 114000 162512835 15410 15410 15410 15410 0
435 20250318 113900 162512835 15410 15410 15410 15410 0
436 20250318 113800 162512835 15410 15410 15410 15410 0
437 20250318 113700 162512835 15410 15410 15410 15410 0
438 20250318 113600 162512835 15410 15410 15410 15410 0
439 20250318 113500 162512835 15410 15410 15410 15410 31
440 20250318 113400 162035125 15410 15410 15410 15410 0
441 20250318 113300 162035125 15410 15410 15410 15410 0
442 20250318 113200 162035125 15410 15410 15410 15410 0
443 20250318 113100 162035125 15410 15410 15410 15410 0
444 20250318 113000 162035125 15410 15410 15410 15410 0
445 20250318 112900 162035125 15410 15410 15410 15410 0
446 20250318 112800 162035125 15410 15410 15410 15410 0
447 20250318 112700 162035125 15410 15410 15410 15410 0
448 20250318 112600 162035125 15410 15410 15410 15410 0
449 20250318 112500 162035125 15410 15410 15410 15410 0
450 20250318 112400 162035125 15410 15410 15410 15410 10
451 20250318 112300 161881025 15410 15410 15410 15410 0
452 20250318 112200 161881025 15410 15410 15410 15410 0
453 20250318 112100 161881025 15410 15410 15410 15410 201
454 20250318 112000 158783615 15390 15390 15390 15390 6
455 20250318 111900 158691275 15390 15450 15450 15370 1243
456 20250318 111800 139543495 15460 15450 15460 15450 21
457 20250318 111700 139219035 15440 15440 15440 15440 0
458 20250318 111600 139219035 15440 15430 15520 15430 65
459 20250318 111500 138215975 15430 15430 15430 15430 0
460 20250318 111400 138215975 15430 15430 15430 15430 1
461 20250318 111300 138200545 15430 15420 15430 15420 190
462 20250318 111200 135270015 15420 15420 15420 15420 0
463 20250318 111100 135270015 15420 15420 15420 15420 0
464 20250318 111000 135270015 15420 15420 15420 15420 0
465 20250318 110900 135270015 15420 15420 15420 15420 2
466 20250318 110800 135239175 15410 15410 15410 15410 3
467 20250318 110700 135192945 15410 15410 15410 15410 0
468 20250318 110600 135192945 15410 15410 15410 15410 0
469 20250318 110500 135192945 15410 15410 15410 15410 0
470 20250318 110400 135192945 15410 15410 15410 15410 11
471 20250318 110300 135023435 15410 15410 15410 15410 0
472 20250318 110200 135023435 15410 15410 15410 15410 0
473 20250318 110100 135023435 15410 15410 15410 15410 0
474 20250318 110000 135023435 15410 15410 15410 15410 51
475 20250318 105900 134237525 15410 15410 15410 15410 0
476 20250318 105800 134237525 15410 15410 15410 15410 0
477 20250318 105700 134237525 15410 15410 15410 15410 1
478 20250318 105600 134222115 15410 15410 15410 15410 1
479 20250318 105500 134206705 15410 15410 15410 15410 63
480 20250318 105400 133235875 15410 15410 15410 15410 3
481 20250318 105300 133189645 15400 15390 15410 15390 20
482 20250318 105200 132881635 15390 15390 15390 15390 13
483 20250318 105100 132681565 15390 15390 15390 15390 0
484 20250318 105000 132681565 15390 15390 15390 15390 0
485 20250318 104900 132681565 15390 15390 15390 15390 0
486 20250318 104800 132681565 15390 15390 15390 15390 0
487 20250318 104700 132681565 15390 15390 15390 15390 0
488 20250318 104600 132681565 15390 15390 15390 15390 0
489 20250318 104500 132681565 15390 15390 15390 15390 0
490 20250318 104400 132681565 15390 15390 15390 15390 0
491 20250318 104300 132681565 15390 15390 15390 15390 0
492 20250318 104200 132681565 15390 15400 15400 15390 4
493 20250318 104100 132619995 15380 15380 15380 15380 0
494 20250318 104000 132619995 15380 15380 15380 15380 0
495 20250318 103900 132619995 15380 15370 15380 15370 644
496 20250318 103800 122721705 15360 15360 15360 15360 2
497 20250318 103700 122690985 15360 15370 15370 15360 204
498 20250318 103600 119555955 15380 15380 15380 15380 11
499 20250318 103500 119386775 15390 15400 15400 15390 140
500 20250318 103400 117231835 15400 15400 15400 15400 0
501 20250318 103300 117231835 15400 15400 15400 15400 0
502 20250318 103200 117231835 15400 15400 15400 15400 0
503 20250318 103100 117231835 15400 15400 15400 15400 1
504 20250318 103000 117216435 15390 15410 15410 15380 474
505 20250318 102900 109922325 15400 15450 15450 15400 567
506 20250318 102800 101174965 15450 15450 15450 15450 12
507 20250318 102700 100989565 15450 15450 15450 15450 1
508 20250318 102600 100974115 15450 15450 15450 15450 1
509 20250318 102500 100958665 15460 15440 15460 15440 23
510 20250318 102400 100603485 15470 15470 15470 15470 0
511 20250318 102300 100603485 15470 15450 15470 15440 3
512 20250318 102200 100557125 15450 15450 15450 15450 0
513 20250318 102100 100557125 15450 15450 15450 15450 1
514 20250318 102000 100541675 15470 15430 15550 15430 157
515 20250318 101900 98115935 15450 15430 15450 15410 257
516 20250318 101800 94152495 15440 15440 15440 15440 1
517 20250318 101700 94137055 15440 15430 15440 15430 4
518 20250318 101600 94075315 15440 15440 15440 15440 3
519 20250318 101500 94028995 15500 15420 15505 15420 125
520 20250318 101400 92099500 15420 15420 15420 15420 2
521 20250318 101300 92068660 15420 15420 15420 15420 5
522 20250318 101200 91991560 15410 15410 15410 15410 0
523 20250318 101100 91991560 15410 15410 15410 15410 6
524 20250318 101000 91899100 15410 15400 15410 15400 10
525 20250318 100900 91745070 15400 15400 15400 15400 2
526 20250318 100800 91714270 15400 15400 15400 15400 0
527 20250318 100700 91714270 15400 15400 15400 15400 0
528 20250318 100600 91714270 15400 15400 15400 15400 0
529 20250318 100500 91714270 15400 15400 15400 15400 1
530 20250318 100400 91698870 15390 15390 15390 15390 195
531 20250318 100300 88697820 15400 15400 15400 15400 5
532 20250318 100200 88620820 15400 15400 15400 15400 1
533 20250318 100100 88605420 15410 15400 15410 15400 161
534 20250318 100000 86124520 15400 15400 15400 15400 0
535 20250318 095900 86124520 15400 15430 15430 15400 193
536 20250318 095800 83151850 15430 15430 15430 15430 0
537 20250318 095700 83151850 15430 15430 15430 15430 0
538 20250318 095600 83151850 15430 15430 15430 15430 0
539 20250318 095500 83151850 15430 15430 15430 15430 2
540 20250318 095400 83120990 15430 15430 15430 15430 7
541 20250318 095300 83012980 15430 15430 15430 15430 0
542 20250318 095200 83012980 15430 15430 15430 15430 1
543 20250318 095100 82997550 15430 15430 15430 15430 0
544 20250318 095000 82997550 15430 15420 15430 15420 2
545 20250318 094900 82966700 15400 15400 15400 15400 0
546 20250318 094800 82966700 15400 15400 15400 15400 16
547 20250318 094700 82720300 15400 15400 15400 15400 4
548 20250318 094600 82658700 15420 15420 15420 15420 1
549 20250318 094500 82643280 15420 15420 15420 15420 2
550 20250318 094400 82612440 15410 15390 15410 15390 2
551 20250318 094300 82581640 15380 15380 15410 15380 6
552 20250318 094200 82489280 15370 15400 15400 15370 706
553 20250318 094100 71625640 15400 15400 15400 15390 786
554 20250318 094000 59524350 15400 15480 15490 15400 1067
555 20250318 093900 43051200 15480 15480 15480 15480 32
556 20250318 093800 42555840 15470 15470 15470 15470 6
557 20250318 093700 42463020 15470 15470 15470 15470 0
558 20250318 093600 42463020 15470 15460 15480 15460 304
559 20250318 093500 37759410 15470 15530 15610 15470 948
560 20250318 093400 23064690 15530 15530 15530 15530 6
561 20250318 093300 22971510 15530 15530 15530 15530 2
562 20250318 093200 22940450 15520 15480 15520 15480 17
563 20250318 093100 22677100 15480 15500 15530 15480 37
564 20250318 093000 22103670 15520 15470 15520 15470 38
565 20250318 092900 21515690 15470 15470 15470 15470 7
566 20250318 092800 21407400 15440 15440 15440 15440 0
567 20250318 092700 21407400 15440 15440 15440 15440 0
568 20250318 092600 21407400 15440 15440 15440 15440 0
569 20250318 092500 21407400 15440 15440 15440 15440 0
570 20250318 092400 21407400 15440 15460 15460 15440 164
571 20250318 092300 18874400 15470 15470 15470 15470 0
572 20250318 092200 18874400 15470 15470 15470 15470 1
573 20250318 092100 18858930 15460 15460 15460 15460 1
574 20250318 092000 18843470 15440 15440 15440 15440 37
575 20250318 091900 18272190 15440 15440 15440 15410 59
576 20250318 091800 17362090 15440 15440 15440 15440 5
577 20250318 091700 17284890 15430 15430 15430 15430 0
578 20250318 091600 17284890 15430 15470 15470 15430 172
579 20250318 091500 14626750 15470 15470 15470 15470 0
580 20250318 091400 14626750 15470 15470 15470 15470 191
581 20250318 091300 11671980 15470 15470 15470 15470 0
582 20250318 091200 11671980 15470 15480 15490 15470 157
583 20250318 091100 9242560 15480 15490 15490 15480 119
584 20250318 091000 7400190 15480 15480 15480 15480 3
585 20250318 090900 7353750 15480 15520 15530 15480 36
586 20250318 090800 6796090 15530 15500 15530 15500 10
587 20250318 090700 6640970 15510 15560 15580 15490 159
588 20250318 090600 4173640 15570 15580 15620 15570 54
589 20250318 090500 3332290 15600 15630 15630 15600 13
590 20250318 090400 3129260 15660 15700 15740 15660 42
591 20250318 090300 2469790 15740 15740 15740 15740 30
592 20250318 090200 1997590 15750 15580 15750 15580 36
593 20250318 090100 1431880 15730 15730 15730 15730 70
594 20250318 090000 330780 15730 15760 15760 15730 21

1
008490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,11569113,0,176197590990,0.00
20250313,0,11569113,0,169834578840,0.00
20250312,0,11569113,0,171917019180,0.00
20250311,0,11569113,0,177123120030,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 11569113 0 176197590990 0.00
3 20250313 0 11569113 0 169834578840 0.00
4 20250312 0 11569113 0 171917019180 0.00
5 20250311 0 11569113 0 177123120030 0.00