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

598
010780/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185600,402035665,16970,16970,16970,16970,476
20250318,185500,402035665,16970,16970,16970,16970,0
20250318,185400,402035665,16970,16970,16970,16970,0
20250318,185300,402035665,16970,16970,16970,16970,0
20250318,185200,402035665,16970,16970,16970,16970,0
20250318,185100,402035665,16970,16970,16970,16970,0
20250318,185000,402035665,16970,16970,16970,16970,0
20250318,184900,402035665,16970,16970,16970,16970,0
20250318,184800,402035665,16970,16970,16970,16970,0
20250318,184700,402035665,16970,16970,16970,16970,0
20250318,184600,402035665,16970,16970,16970,16970,0
20250318,184500,402035665,16970,16970,16970,16970,0
20250318,184400,402035665,16970,16970,16970,16970,0
20250318,184300,402035665,16970,16970,16970,16970,0
20250318,184200,402035665,16970,16970,16970,16970,0
20250318,184100,402035665,16970,16970,16970,16970,0
20250318,184000,402035665,16970,16970,16970,16970,0
20250318,183900,402035665,16970,16970,16970,16970,0
20250318,183800,402035665,16970,16970,16970,16970,0
20250318,183700,402035665,16970,16970,16970,16970,0
20250318,183600,402035665,16970,16970,16970,16970,0
20250318,183500,402035665,16970,16970,16970,16970,0
20250318,183400,402035665,16970,16970,16970,16970,0
20250318,183300,402035665,16970,16970,16970,16970,0
20250318,183200,402035665,16970,16970,16970,16970,0
20250318,183100,402035665,16970,16970,16970,16970,0
20250318,183000,402035665,16970,16970,16970,16970,0
20250318,182900,402035665,16970,16970,16970,16970,0
20250318,182800,402035665,16970,16970,16970,16970,0
20250318,182700,402035665,16970,16970,16970,16970,0
20250318,182600,402035665,16970,16970,16970,16970,476
20250318,182500,402035665,16970,16970,16970,16970,0
20250318,182400,402035665,16970,16970,16970,16970,0
20250318,182300,402035665,16970,16970,16970,16970,0
20250318,182200,402035665,16970,16970,16970,16970,0
20250318,182100,402035665,16970,16970,16970,16970,0
20250318,182000,402035665,16970,16970,16970,16970,0
20250318,181900,402035665,16970,16970,16970,16970,0
20250318,181800,402035665,16970,16970,16970,16970,0
20250318,181700,402035665,16970,16970,16970,16970,0
20250318,181600,402035665,16970,16970,16970,16970,0
20250318,181500,402035665,16970,16970,16970,16970,0
20250318,181400,402035665,16970,16970,16970,16970,0
20250318,181300,402035665,16970,16970,16970,16970,0
20250318,181200,402035665,16970,16970,16970,16970,0
20250318,181100,402035665,16970,16970,16970,16970,0
20250318,181000,402035665,16970,16970,16970,16970,0
20250318,180900,402035665,16970,16970,16970,16970,0
20250318,180800,402035665,16970,16970,16970,16970,0
20250318,180700,402035665,16970,16970,16970,16970,0
20250318,180600,402035665,16970,16970,16970,16970,0
20250318,180500,402035665,16970,16970,16970,16970,0
20250318,180400,402035665,16970,16970,16970,16970,0
20250318,180300,402035665,16970,16970,16970,16970,0
20250318,180200,402035665,16970,16970,16970,16970,0
20250318,180100,402035665,16970,16970,16970,16970,0
20250318,180000,402035665,16970,16970,16970,16970,0
20250318,175900,402035665,16970,16970,16970,16970,0
20250318,175800,402035665,16970,16970,16970,16970,0
20250318,175700,402035665,16970,16970,16970,16970,0
20250318,175600,402035665,16970,16970,16970,16970,476
20250318,175500,402035665,16970,16970,16970,16970,0
20250318,175400,402035665,16970,16970,16970,16970,0
20250318,175300,402035665,16970,16970,16970,16970,0
20250318,175200,402035665,16970,16970,16970,16970,0
20250318,175100,402035665,16970,16970,16970,16970,0
20250318,175000,402035665,16970,16970,16970,16970,0
20250318,174900,402035665,16970,16970,16970,16970,0
20250318,174800,402035665,16970,16970,16970,16970,0
20250318,174700,402035665,16970,16970,16970,16970,0
20250318,174600,402035665,16970,16970,16970,16970,0
20250318,174500,402035665,16970,16970,16970,16970,0
20250318,174400,402035665,16970,16970,16970,16970,0
20250318,174300,402035665,16970,16970,16970,16970,0
20250318,174200,402035665,16970,16970,16970,16970,0
20250318,174100,402035665,16970,16970,16970,16970,0
20250318,174000,402035665,16970,16970,16970,16970,0
20250318,173900,402035665,16970,16970,16970,16970,0
20250318,173800,402035665,16970,16970,16970,16970,0
20250318,173700,402035665,16970,16970,16970,16970,0
20250318,173600,402035665,16970,16970,16970,16970,0
20250318,173500,402035665,16970,16970,16970,16970,0
20250318,173400,402035665,16970,16970,16970,16970,0
20250318,173300,402035665,16970,16970,16970,16970,0
20250318,173200,402035665,16970,16970,16970,16970,0
20250318,173100,402035665,16970,16970,16970,16970,0
20250318,173000,402035665,16970,16970,16970,16970,0
20250318,172900,402035665,16970,16970,16970,16970,0
20250318,172800,402035665,16970,16970,16970,16970,0
20250318,172700,402035665,16970,16970,16970,16970,0
20250318,172600,402035665,16970,16970,16970,16970,476
20250318,172500,402035665,16970,16970,16970,16970,0
20250318,172400,402035665,16970,16970,16970,16970,0
20250318,172300,402035665,16970,16970,16970,16970,0
20250318,172200,402035665,16970,16970,16970,16970,0
20250318,172100,402035665,16970,16970,16970,16970,0
20250318,172000,402035665,16970,16970,16970,16970,0
20250318,171900,402035665,16970,16970,16970,16970,0
20250318,171800,402035665,16970,16970,16970,16970,0
20250318,171700,402035665,16970,16970,16970,16970,0
20250318,171600,402035665,16970,16970,16970,16970,0
20250318,171500,402035665,16970,16970,16970,16970,0
20250318,171400,402035665,16970,16970,16970,16970,0
20250318,171300,402035665,16970,16970,16970,16970,0
20250318,171200,402035665,16970,16970,16970,16970,0
20250318,171100,402035665,16970,16970,16970,16970,0
20250318,171000,402035665,16970,16970,16970,16970,0
20250318,170900,402035665,16970,16970,16970,16970,0
20250318,170800,402035665,16970,16970,16970,16970,0
20250318,170700,402035665,16970,16970,16970,16970,0
20250318,170600,402035665,16970,16970,16970,16970,0
20250318,170500,402035665,16970,16970,16970,16970,0
20250318,170400,402035665,16970,16970,16970,16970,0
20250318,170300,402035665,16970,16970,16970,16970,0
20250318,170200,402035665,16970,16970,16970,16970,0
20250318,170100,402035665,16970,16970,16970,16970,0
20250318,170000,402035665,16970,16970,16970,16970,0
20250318,165900,402035665,16970,16970,16970,16970,0
20250318,165800,402035665,16970,16970,16970,16970,0
20250318,165700,402035665,16970,16970,16970,16970,0
20250318,165600,402035665,16970,16970,16970,16970,476
20250318,165500,402035665,16970,16970,16970,16970,0
20250318,165400,402035665,16970,16970,16970,16970,0
20250318,165300,402035665,16970,16970,16970,16970,0
20250318,165200,402035665,16970,16970,16970,16970,0
20250318,165100,402035665,16970,16970,16970,16970,0
20250318,165000,402035665,16970,16970,16970,16970,0
20250318,164900,402035665,16970,16970,16970,16970,0
20250318,164800,402035665,16970,16970,16970,16970,0
20250318,164700,402035665,16970,16970,16970,16970,0
20250318,164600,402035665,16970,16970,16970,16970,0
20250318,164500,402035665,16970,16970,16970,16970,0
20250318,164400,402035665,16970,16970,16970,16970,0
20250318,164300,402035665,16970,16970,16970,16970,0
20250318,164200,402035665,16970,16970,16970,16970,0
20250318,164100,402035665,16970,16970,16970,16970,0
20250318,164000,402035665,16970,16970,16970,16970,0
20250318,163900,402035665,16970,16970,16970,16970,0
20250318,163800,402035665,16970,16970,16970,16970,0
20250318,163700,402035665,16970,16970,16970,16970,0
20250318,163600,402035665,16970,16970,16970,16970,0
20250318,163500,402035665,16970,16970,16970,16970,0
20250318,163400,402035665,16970,16970,16970,16970,0
20250318,163300,402035665,16970,16970,16970,16970,0
20250318,163200,402035665,16970,16970,16970,16970,0
20250318,163100,402035665,16970,16970,16970,16970,0
20250318,163000,402035665,16970,16970,16970,16970,0
20250318,162900,402035665,16970,16970,16970,16970,0
20250318,162800,402035665,16970,16970,16970,16970,0
20250318,162700,402035665,16970,16970,16970,16970,0
20250318,162600,402035665,16970,16970,16970,16970,476
20250318,162500,402035665,16970,16970,16970,16970,0
20250318,162400,402035665,16970,16970,16970,16970,0
20250318,162300,402035665,16970,16970,16970,16970,0
20250318,162200,402035665,16970,16970,16970,16970,0
20250318,162100,402035665,16970,16970,16970,16970,0
20250318,162000,402035665,16970,16970,16970,16970,0
20250318,161900,402035665,16970,16970,16970,16970,0
20250318,161800,402035665,16970,16970,16970,16970,0
20250318,161700,402035665,16970,16970,16970,16970,0
20250318,161600,402035665,16970,16970,16970,16970,0
20250318,161500,402035665,16970,16970,16970,16970,0
20250318,161400,402035665,16970,16970,16970,16970,0
20250318,161300,402035665,16970,16970,16970,16970,0
20250318,161200,402035665,16970,16970,16970,16970,0
20250318,161100,402035665,16970,16970,16970,16970,0
20250318,161000,402035665,16970,16970,16970,16970,0
20250318,160900,402035665,16970,16970,16970,16970,0
20250318,160800,402035665,16970,16970,16970,16970,0
20250318,160700,402035665,16970,16970,16970,16970,0
20250318,160600,402035665,16970,16970,16970,16970,0
20250318,160500,402035665,16970,16970,16970,16970,0
20250318,160400,402035665,16970,16970,16970,16970,0
20250318,160300,402035665,16970,16970,16970,16970,0
20250318,160200,402035665,16970,16970,16970,16970,0
20250318,160100,402035665,16970,16970,16970,16970,0
20250318,160000,402035665,16970,16970,16970,16970,0
20250318,155900,402035665,16970,16970,16970,16970,0
20250318,155800,402035665,16970,16970,16970,16970,0
20250318,155700,402035665,16970,16970,16970,16970,0
20250318,155600,402035665,16970,16970,16970,16970,476
20250318,155500,402035665,16970,16970,16970,16970,0
20250318,155400,402035665,16970,16970,16970,16970,0
20250318,155300,402035665,16970,16970,16970,16970,0
20250318,155200,402035665,16970,16970,16970,16970,0
20250318,155100,402035665,16970,16970,16970,16970,0
20250318,155000,402035665,16970,16970,16970,16970,0
20250318,154900,402035665,16970,16970,16970,16970,0
20250318,154800,402035665,16970,16970,16970,16970,0
20250318,154700,402035665,16970,16970,16970,16970,0
20250318,154600,402035665,16970,16970,16970,16970,0
20250318,154500,402035665,16970,16970,16970,16970,0
20250318,154400,402035665,16970,16970,16970,16970,0
20250318,154300,402035665,16970,16970,16970,16970,0
20250318,154200,402035665,16970,16970,16970,16970,0
20250318,154100,402035665,16970,16970,16970,16970,0
20250318,154000,402035665,16970,16970,16970,16970,0
20250318,153900,402035665,16970,16970,16970,16970,0
20250318,153800,402035665,16970,16970,16970,16970,0
20250318,153700,402035665,16970,16970,16970,16970,0
20250318,153600,402035665,16970,16970,16970,16970,0
20250318,153500,402035665,16970,16970,16970,16970,0
20250318,153400,402035665,16970,16970,16970,16970,0
20250318,153300,402035665,16970,16970,16970,16970,0
20250318,153200,402035665,16970,16970,16970,16970,0
20250318,153100,402035665,16970,16970,16970,16970,0
20250318,153000,402035665,16970,16970,16970,16970,476
20250318,152900,393957945,16990,16990,16990,16990,0
20250318,152800,393957945,16990,16990,16990,16990,0
20250318,152700,393957945,16990,16990,16990,16990,0
20250318,152600,393957945,16990,16990,16990,16990,0
20250318,152500,393957945,16990,16990,16990,16990,0
20250318,152400,393957945,16990,16990,16990,16990,0
20250318,152300,393957945,16990,16990,16990,16990,0
20250318,152200,393957945,16990,16990,16990,16990,0
20250318,152100,393957945,16990,16990,16990,16990,0
20250318,152000,393957945,16990,16990,16990,16990,0
20250318,151900,393957945,16990,16990,16990,16970,17
20250318,151800,393669335,16980,16970,16990,16970,56
20250318,151700,392718475,16970,16970,16970,16970,7
20250318,151600,392599685,16980,16970,16990,16970,355
20250318,151500,386571010,16980,16970,16980,16970,64
20250318,151400,385484920,16980,16980,16980,16980,2
20250318,151300,385450960,16970,16970,16970,16970,4
20250318,151200,385383080,16970,16970,16970,16970,6
20250318,151100,385281260,16970,16970,16970,16970,3
20250318,151000,385230350,16970,16970,16970,16970,3
20250318,150900,385179440,16970,16970,16970,16970,0
20250318,150800,385179440,16970,16970,16970,16970,0
20250318,150700,385179440,16970,16970,16970,16970,24
20250318,150600,384772160,16950,16960,16970,16950,12
20250318,150500,384568650,16970,16970,16970,16960,10
20250318,150400,384399000,16960,16960,16970,16960,15
20250318,150300,384144560,16970,16970,16970,16950,17
20250318,150200,383856130,16950,16950,16970,16950,376
20250318,150100,377482620,16950,16950,16950,16950,0
20250318,150000,377482620,16950,16950,16950,16950,2
20250318,145900,377448720,16930,16930,16930,16930,10
20250318,145800,377279420,16940,16940,16940,16940,13
20250318,145700,377059200,16940,16940,16940,16940,0
20250318,145600,377059200,16940,16940,16940,16940,0
20250318,145500,377059200,16940,16940,16940,16940,8
20250318,145400,376923680,16940,16940,16940,16940,0
20250318,145300,376923680,16940,16940,16940,16940,43
20250318,145200,376195260,16940,16940,16940,16930,209
20250318,145100,372655725,16940,16940,16940,16940,0
20250318,145000,372655725,16940,16940,16940,16940,22
20250318,144900,372283045,16940,16960,16960,16940,125
20250318,144800,370164495,16950,16960,16960,16950,176
20250318,144700,367181185,16960,16960,16960,16960,65
20250318,144600,366078785,16960,16970,16970,16960,82
20250318,144500,364688035,16980,16980,16980,16980,0
20250318,144400,364688035,16980,16980,16980,16980,0
20250318,144300,364688035,16980,16980,16980,16980,10
20250318,144200,364518235,16970,16970,16980,16960,39
20250318,144100,363856245,16970,16970,16970,16970,7
20250318,144000,363737455,16960,16960,16960,16960,0
20250318,143900,363737455,16960,16960,16960,16960,0
20250318,143800,363737455,16960,16960,16960,16960,69
20250318,143700,362567215,16970,16970,16970,16970,35
20250318,143600,361973265,16960,16960,16960,16960,12
20250318,143500,361769745,16960,16960,16960,16960,30
20250318,143400,361260945,16970,16970,16970,16970,6
20250318,143300,361159125,16960,16980,16980,16960,17
20250318,143200,360870515,16970,16970,16970,16970,102
20250318,143100,359139575,16970,16970,16970,16970,1
20250318,143000,359122605,16970,16980,16980,16970,125
20250318,142900,357000155,16980,16980,16980,16980,0
20250318,142800,357000155,16980,16980,16980,16980,0
20250318,142700,357000155,16980,16980,16980,16980,10
20250318,142600,356830355,16970,16970,16970,16970,104
20250318,142500,355065475,16970,16970,16970,16970,0
20250318,142400,355065475,16970,16970,16970,16970,115
20250318,142300,353113925,16980,16980,16980,16970,103
20250318,142200,351365025,16980,16980,16990,16970,147
20250318,142100,348868475,16980,16980,16980,16980,0
20250318,142000,348868475,16980,16970,16980,16970,26
20250318,141900,348427245,16970,16970,16970,16970,59
20250318,141800,347426015,16970,16960,16970,16960,262
20250318,141700,342980735,16930,16950,16950,16930,118
20250318,141600,340980695,16930,16930,16930,16930,0
20250318,141500,340980695,16930,16930,16930,16930,0
20250318,141400,340980695,16930,16930,16930,16930,0
20250318,141300,340980695,16930,16930,16930,16930,10
20250318,141200,340811395,16960,16940,16960,16940,53
20250318,141100,339913125,16920,16920,16920,16920,0
20250318,141000,339913125,16920,16930,16940,16920,109
20250318,140900,338066775,16930,16930,16940,16920,98
20250318,140800,336407845,16930,16930,16930,16930,0
20250318,140700,336407845,16930,16930,16930,16930,0
20250318,140600,336407845,16930,16930,16930,16930,0
20250318,140500,336407845,16930,16930,16930,16930,0
20250318,140400,336407845,16930,16930,16930,16930,0
20250318,140300,336407845,16930,16930,16930,16930,50
20250318,140200,335561345,16920,16930,16930,16920,447
20250318,140100,327997925,16930,16930,16930,16930,107
20250318,140000,326186415,16930,16950,16950,16930,105
20250318,135900,324407625,16950,16940,16950,16940,2
20250318,135800,324373735,16940,16950,16950,16940,62
20250318,135700,323322875,16960,16970,16970,16950,66
20250318,135600,322203955,16960,16970,16970,16960,4
20250318,135500,322136095,16960,16970,16970,16960,11
20250318,135400,321949475,16960,16960,16970,16960,7
20250318,135300,321830725,16970,16960,16970,16960,2
20250318,135200,321796795,16970,16970,16970,16950,26
20250318,135100,321355795,16980,16960,16980,16960,4
20250318,135000,321287905,16960,16980,16980,16960,14
20250318,134900,321050425,16960,16960,16980,16960,3
20250318,134800,320999525,16980,16960,16980,16960,129
20250318,134700,318810755,16970,16940,16970,16930,192
20250318,134600,315555435,16940,16940,16940,16940,10
20250318,134500,315386035,16950,16950,16950,16950,0
20250318,134400,315386035,16950,16950,16950,16950,0
20250318,134300,315386035,16950,16930,16950,16920,95
20250318,134200,313777135,16930,16930,16930,16930,5
20250318,134100,313692485,16920,16930,16940,16920,143
20250318,134000,311270845,16920,16920,16940,16920,8
20250318,133900,311135455,16930,16940,16940,16920,245
20250318,133800,306986665,16940,16910,16940,16910,12
20250318,133700,306783715,16850,16960,16960,16850,582
20250318,133600,296945585,16930,16850,16970,16850,1861
20250318,133500,265465905,16820,16820,16820,16820,0
20250318,133400,265465905,16820,16820,16820,16820,45
20250318,133300,264709005,16820,16820,16820,16820,0
20250318,133200,264709005,16820,16850,16850,16820,12
20250318,133100,264506865,16850,16830,16850,16820,254
20250318,133000,260230015,16840,16840,16840,16840,0
20250318,132900,260230015,16840,16840,16840,16840,60
20250318,132800,259219615,16830,16830,16830,16830,95
20250318,132700,257620765,16830,16820,16830,16820,105
20250318,132600,255854655,16840,16840,16840,16840,0
20250318,132500,255854655,16840,16840,16840,16840,6
20250318,132400,255753615,16850,16850,16850,16850,0
20250318,132300,255753615,16850,16850,16850,16850,0
20250318,132200,255753615,16850,16850,16850,16850,0
20250318,132100,255753615,16850,16850,16850,16850,1
20250318,132000,255736765,16810,16840,16850,16810,62
20250318,131900,254692205,16850,16830,16850,16810,154
20250318,131800,252098035,16830,16830,16830,16830,0
20250318,131700,252098035,16830,16830,16830,16830,0
20250318,131600,252098035,16830,16830,16830,16830,60
20250318,131500,251088235,16830,16830,16830,16830,0
20250318,131400,251088235,16830,16830,16830,16830,0
20250318,131300,251088235,16830,16830,16830,16830,0
20250318,131200,251088235,16830,16825,16830,16825,2
20250318,131100,251054580,16820,16820,16820,16820,0
20250318,131000,251054580,16820,16820,16820,16820,0
20250318,130900,251054580,16820,16820,16820,16820,0
20250318,130800,251054580,16820,16820,16820,16820,0
20250318,130700,251054580,16820,16820,16820,16820,3
20250318,130600,251004120,16820,16820,16820,16820,0
20250318,130500,251004120,16820,16820,16820,16820,2
20250318,130400,250970480,16800,16810,16810,16800,33
20250318,130300,250416070,16815,16815,16815,16815,1
20250318,130200,250399255,16820,16820,16820,16820,0
20250318,130100,250399255,16820,16820,16820,16820,0
20250318,130000,250399255,16820,16820,16820,16820,1
20250318,125900,250382435,16810,16810,16810,16810,9
20250318,125800,250231145,16800,16800,16800,16800,6
20250318,125700,250130345,16800,16800,16800,16800,0
20250318,125600,250130345,16800,16800,16800,16800,0
20250318,125500,250130345,16800,16800,16800,16800,1
20250318,125400,250113545,16800,16800,16800,16800,30
20250318,125300,249609545,16800,16800,16800,16800,0
20250318,125200,249609545,16800,16800,16800,16800,0
20250318,125100,249609545,16800,16800,16800,16800,0
20250318,125000,249609545,16800,16800,16800,16800,0
20250318,124900,249609545,16800,16800,16800,16800,37
20250318,124800,248987945,16800,16800,16800,16800,24
20250318,124700,248584745,16790,16790,16790,16790,12
20250318,124600,248383265,16810,16810,16810,16810,0
20250318,124500,248383265,16810,16810,16810,16810,0
20250318,124400,248383265,16810,16800,16810,16800,111
20250318,124300,246517465,16790,16780,16790,16770,569
20250318,124200,236970345,16780,16780,16780,16780,0
20250318,124100,236970345,16780,16780,16780,16780,0
20250318,124000,236970345,16780,16780,16780,16780,1
20250318,123900,236953565,16790,16790,16790,16790,15
20250318,123800,236701715,16800,16790,16810,16790,179
20250318,123700,233695305,16790,16790,16790,16790,0
20250318,123600,233695305,16790,16790,16790,16790,0
20250318,123500,233695305,16790,16770,16790,16770,4
20250318,123400,233628205,16780,16780,16780,16780,0
20250318,123300,233628205,16780,16780,16780,16780,0
20250318,123200,233628205,16780,16780,16780,16780,47
20250318,123100,232839545,16790,16770,16790,16760,1131
20250318,123000,213871995,16760,16760,16760,16760,0
20250318,122900,213871995,16760,16760,16770,16760,131
20250318,122800,211676285,16760,16760,16760,16760,163
20250318,122700,208944405,16760,16760,16760,16760,0
20250318,122600,208944405,16760,16770,16770,16760,163
20250318,122500,206211105,16770,16770,16770,16770,0
20250318,122400,206211105,16770,16780,16780,16770,104
20250318,122300,204466025,16770,16770,16770,16770,4
20250318,122200,204398945,16760,16760,16760,16760,0
20250318,122100,204398945,16760,16760,16760,16760,0
20250318,122000,204398945,16760,16760,16760,16760,0
20250318,121900,204398945,16760,16770,16770,16760,616
20250318,121800,194072275,16780,16780,16780,16780,0
20250318,121700,194072275,16780,16780,16780,16780,0
20250318,121600,194072275,16780,16780,16780,16780,0
20250318,121500,194072275,16780,16780,16780,16780,0
20250318,121400,194072275,16780,16780,16780,16780,71
20250318,121300,192880895,16770,16770,16770,16770,0
20250318,121200,192880895,16770,16770,16770,16770,0
20250318,121100,192880895,16770,16770,16770,16770,4
20250318,121000,192813815,16760,16760,16760,16760,63
20250318,120900,191757935,16760,16760,16760,16760,137
20250318,120800,189461815,16760,16760,16760,16760,9
20250318,120700,189310975,16760,16750,16760,16750,6
20250318,120600,189210465,16760,16760,16760,16760,0
20250318,120500,189210465,16760,16780,16780,16750,167
20250318,120400,186409595,16780,16780,16780,16780,0
20250318,120300,186409595,16780,16780,16780,16780,0
20250318,120200,186409595,16780,16780,16780,16780,104
20250318,120100,184664475,16790,16790,16790,16790,0
20250318,120000,184664475,16790,16790,16790,16790,2
20250318,115900,184630895,16800,16800,16800,16800,0
20250318,115800,184630895,16800,16800,16800,16800,0
20250318,115700,184630895,16800,16800,16800,16800,10
20250318,115600,184462895,16790,16790,16790,16790,0
20250318,115500,184462895,16790,16780,16790,16780,21
20250318,115400,184110325,16780,16780,16780,16780,0
20250318,115300,184110325,16780,16780,16780,16780,0
20250318,115200,184110325,16780,16780,16780,16780,0
20250318,115100,184110325,16780,16780,16780,16780,0
20250318,115000,184110325,16780,16780,16780,16780,0
20250318,114900,184110325,16780,16780,16780,16780,31
20250318,114800,183590145,16790,16790,16790,16790,0
20250318,114700,183590145,16790,16790,16790,16790,1
20250318,114600,183573355,16810,16810,16810,16800,3
20250318,114500,183522935,16810,16790,16810,16780,128
20250318,114400,181373835,16810,16800,16810,16800,4
20250318,114300,181306625,16790,16790,16790,16790,0
20250318,114200,181306625,16790,16790,16790,16790,0
20250318,114100,181306625,16790,16790,16790,16790,0
20250318,114000,181306625,16790,16790,16790,16790,0
20250318,113900,181306625,16790,16790,16790,16790,0
20250318,113800,181306625,16790,16790,16790,16790,0
20250318,113700,181306625,16790,16790,16790,16790,0
20250318,113600,181306625,16790,16800,16800,16790,5
20250318,113500,181222645,16790,16800,16800,16790,9
20250318,113400,181071525,16810,16800,16810,16800,28
20250318,113300,180601115,16800,16800,16800,16800,1
20250318,113200,180584315,16790,16790,16790,16790,3
20250318,113100,180533945,16790,16790,16790,16790,28
20250318,113000,180063825,16790,16790,16790,16790,16
20250318,112900,179795185,16790,16790,16790,16790,0
20250318,112800,179795185,16790,16790,16790,16790,0
20250318,112700,179795185,16790,16790,16790,16790,0
20250318,112600,179795185,16790,16790,16790,16790,0
20250318,112500,179795185,16790,16790,16790,16790,0
20250318,112400,179795185,16790,16780,16790,16770,13
20250318,112300,179577145,16770,16770,16770,16770,0
20250318,112200,179577145,16770,16760,16770,16760,166
20250318,112100,176794865,16760,16760,16760,16760,21
20250318,112000,176442905,16755,16755,16755,16755,1
20250318,111900,176426150,16760,16760,16760,16760,0
20250318,111800,176426150,16760,16760,16760,16760,1
20250318,111700,176409390,16750,16750,16750,16750,0
20250318,111600,176409390,16750,16780,16780,16750,408
20250318,111500,169569170,16770,16770,16770,16770,0
20250318,111400,169569170,16770,16770,16770,16770,0
20250318,111300,169569170,16770,16780,16780,16770,172
20250318,111200,166684600,16780,16790,16790,16780,140
20250318,111100,164334040,16800,16800,16800,16800,4
20250318,111000,164266840,16800,16800,16800,16800,0
20250318,110900,164266840,16800,16800,16800,16800,72
20250318,110800,163057240,16800,16800,16800,16800,12
20250318,110700,162855640,16800,16800,16800,16800,0
20250318,110600,162855640,16800,16800,16800,16790,20
20250318,110500,162519650,16790,16790,16790,16790,0
20250318,110400,162519650,16790,16790,16790,16790,0
20250318,110300,162519650,16790,16800,16800,16790,32
20250318,110200,161982060,16800,16800,16800,16800,0
20250318,110100,161982060,16800,16800,16800,16800,0
20250318,110000,161982060,16800,16810,16810,16800,135
20250318,105900,159714050,16800,16800,16800,16800,0
20250318,105800,159714050,16800,16800,16800,16800,0
20250318,105700,159714050,16800,16800,16800,16800,0
20250318,105600,159714050,16800,16800,16800,16800,0
20250318,105500,159714050,16800,16810,16810,16800,56
20250318,105400,158772700,16800,16800,16800,16800,35
20250318,105300,158184700,16800,16810,16810,16800,115
20250318,105200,156251640,16810,16810,16810,16810,0
20250318,105100,156251640,16810,16820,16820,16810,249
20250318,105000,152063640,16830,16830,16830,16830,0
20250318,104900,152063640,16830,16830,16830,16820,16
20250318,104800,151794380,16820,16820,16820,16820,0
20250318,104700,151794380,16820,16840,16840,16820,138
20250318,104600,149471230,16840,16830,16840,16820,88
20250318,104500,147989940,16830,16830,16830,16830,0
20250318,104400,147989940,16830,16830,16830,16830,5
20250318,104300,147905790,16830,16830,16830,16830,0
20250318,104200,147905790,16830,16830,16830,16830,0
20250318,104100,147905790,16830,16830,16830,16830,0
20250318,104000,147905790,16830,16830,16840,16830,17
20250318,103900,147619670,16830,16830,16830,16830,1
20250318,103800,147602840,16830,16830,16830,16830,0
20250318,103700,147602840,16830,16830,16830,16830,9
20250318,103600,147451370,16820,16820,16820,16820,0
20250318,103500,147451370,16820,16820,16820,16820,65
20250318,103400,146358070,16820,16820,16820,16820,0
20250318,103300,146358070,16820,16820,16820,16820,0
20250318,103200,146358070,16820,16820,16820,16820,98
20250318,103100,144709710,16820,16820,16820,16820,2
20250318,103000,144676070,16810,16810,16810,16810,0
20250318,102900,144676070,16810,16810,16810,16810,0
20250318,102800,144676070,16810,16810,16810,16810,0
20250318,102700,144676070,16810,16810,16810,16810,97
20250318,102600,143045500,16800,16800,16800,16800,5
20250318,102500,142961500,16810,16810,16810,16800,12
20250318,102400,142759790,16800,16810,16810,16800,142
20250318,102300,140372820,16810,16810,16810,16810,0
20250318,102200,140372820,16810,16810,16810,16810,1
20250318,102100,140356010,16810,16820,16820,16810,39
20250318,102000,139700140,16810,16810,16820,16810,5
20250318,101900,139616080,16820,16820,16820,16820,0
20250318,101800,139616080,16820,16820,16820,16810,4
20250318,101700,139548810,16810,16810,16810,16810,9
20250318,101600,139397520,16800,16800,16810,16800,7
20250318,101500,139279880,16810,16790,16810,16790,6
20250318,101400,139179070,16810,16780,16810,16760,44
20250318,101300,138440890,16770,16780,16780,16770,5
20250318,101200,138357020,16780,16780,16780,16780,1
20250318,101100,138340240,16790,16805,16805,16760,301
20250318,101000,133289320,16810,16810,16810,16810,3
20250318,100900,133238890,16810,16810,16810,16810,0
20250318,100800,133238890,16810,16810,16810,16810,1
20250318,100700,133222080,16810,16810,16810,16810,1
20250318,100600,133205270,16820,16810,16820,16810,2
20250318,100500,133171640,16810,16780,16810,16780,6
20250318,100400,133070930,16780,16780,16780,16780,0
20250318,100300,133070930,16780,16780,16780,16780,0
20250318,100200,133070930,16780,16810,16810,16780,33
20250318,100100,132516520,16820,16820,16820,16820,0
20250318,100000,132516520,16820,16800,16820,16800,91
20250318,095900,130987480,16800,16800,16800,16800,0
20250318,095800,130987480,16800,16790,16800,16790,34
20250318,095700,130416610,16780,16780,16780,16780,1
20250318,095600,130399830,16780,16780,16780,16780,0
20250318,095500,130399830,16780,16780,16780,16780,0
20250318,095400,130399830,16780,16780,16780,16780,0
20250318,095300,130399830,16780,16780,16780,16780,5
20250318,095200,130315930,16780,16770,16780,16770,110
20250318,095100,128470330,16780,16780,16780,16780,21
20250318,095000,128117950,16790,16790,16790,16790,1
20250318,094900,128101160,16800,16790,16800,16790,3
20250318,094800,128050770,16790,16790,16790,16790,44
20250318,094700,127312010,16800,16800,16800,16800,0
20250318,094600,127312010,16800,16800,16800,16800,0
20250318,094500,127312010,16800,16790,16800,16790,103
20250318,094400,125582630,16800,16800,16800,16800,0
20250318,094300,125582630,16800,16790,16800,16790,111
20250318,094200,123718930,16790,16790,16790,16790,114
20250318,094100,121804870,16780,16780,16780,16780,10
20250318,094000,121637070,16780,16780,16780,16780,1
20250318,093900,121620290,16790,16790,16790,16790,0
20250318,093800,121620290,16790,16770,16790,16770,37
20250318,093700,120999720,16760,16750,16780,16730,185
20250318,093600,117903350,16780,16790,16790,16780,4
20250318,093500,117836220,16770,16810,16810,16770,51
20250318,093400,116980890,16810,16810,16820,16810,42
20250318,093300,116274830,16810,16730,16810,16730,1970
20250318,093200,83166130,16720,16750,16750,16720,2
20250318,093100,83132660,16710,16760,16760,16700,607
20250318,093000,72967910,16770,16760,16830,16760,615
20250318,092900,62628020,16720,16690,16930,16690,1044
20250318,092800,45035180,16690,16690,16690,16670,268
20250318,092700,40562970,16700,16720,16720,16700,15
20250318,092600,40312330,16740,16740,16740,16740,7
20250318,092500,40195150,16760,16760,16760,16760,0
20250318,092400,40195150,16760,16760,16760,16760,0
20250318,092300,40195150,16760,16730,16760,16730,7
20250318,092200,40077860,16750,16750,16750,16750,3
20250318,092100,40027610,16750,16700,16750,16700,65
20250318,092000,38940410,16690,16690,16690,16690,5
20250318,091900,38856960,16680,16670,16680,16670,97
20250318,091800,37239880,16670,16670,16670,16670,41
20250318,091700,36556410,16680,16680,16680,16670,118
20250318,091600,34588530,16680,16745,16745,16680,136
20250318,091500,32312930,16745,16750,16750,16745,23
20250318,091400,31927790,16760,16750,16760,16750,103
20250318,091300,30202520,16750,16700,16750,16700,17
20250318,091200,29918430,16700,16720,16720,16680,63
20250318,091100,28867410,16690,16690,16700,16660,273
20250318,091000,24315420,16690,16690,16690,16690,25
20250318,090900,23898170,16700,16720,16720,16690,4
20250318,090800,23831340,16730,16730,16730,16730,0
20250318,090700,23831340,16730,16650,16730,16650,233
20250318,090600,19950390,16650,16670,16680,16650,469
20250318,090500,12134400,16670,16700,16700,16670,163
20250318,090400,9413840,16700,16700,16700,16700,381
20250318,090300,3051140,16700,16810,16810,16700,110
20250318,090200,1213700,16810,16810,16810,16810,2
20250318,090100,1180080,16820,16820,16820,16820,2
20250318,090000,1146440,16840,16860,16860,16840,68
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185600 402035665 16970 16970 16970 16970 476
3 20250318 185500 402035665 16970 16970 16970 16970 0
4 20250318 185400 402035665 16970 16970 16970 16970 0
5 20250318 185300 402035665 16970 16970 16970 16970 0
6 20250318 185200 402035665 16970 16970 16970 16970 0
7 20250318 185100 402035665 16970 16970 16970 16970 0
8 20250318 185000 402035665 16970 16970 16970 16970 0
9 20250318 184900 402035665 16970 16970 16970 16970 0
10 20250318 184800 402035665 16970 16970 16970 16970 0
11 20250318 184700 402035665 16970 16970 16970 16970 0
12 20250318 184600 402035665 16970 16970 16970 16970 0
13 20250318 184500 402035665 16970 16970 16970 16970 0
14 20250318 184400 402035665 16970 16970 16970 16970 0
15 20250318 184300 402035665 16970 16970 16970 16970 0
16 20250318 184200 402035665 16970 16970 16970 16970 0
17 20250318 184100 402035665 16970 16970 16970 16970 0
18 20250318 184000 402035665 16970 16970 16970 16970 0
19 20250318 183900 402035665 16970 16970 16970 16970 0
20 20250318 183800 402035665 16970 16970 16970 16970 0
21 20250318 183700 402035665 16970 16970 16970 16970 0
22 20250318 183600 402035665 16970 16970 16970 16970 0
23 20250318 183500 402035665 16970 16970 16970 16970 0
24 20250318 183400 402035665 16970 16970 16970 16970 0
25 20250318 183300 402035665 16970 16970 16970 16970 0
26 20250318 183200 402035665 16970 16970 16970 16970 0
27 20250318 183100 402035665 16970 16970 16970 16970 0
28 20250318 183000 402035665 16970 16970 16970 16970 0
29 20250318 182900 402035665 16970 16970 16970 16970 0
30 20250318 182800 402035665 16970 16970 16970 16970 0
31 20250318 182700 402035665 16970 16970 16970 16970 0
32 20250318 182600 402035665 16970 16970 16970 16970 476
33 20250318 182500 402035665 16970 16970 16970 16970 0
34 20250318 182400 402035665 16970 16970 16970 16970 0
35 20250318 182300 402035665 16970 16970 16970 16970 0
36 20250318 182200 402035665 16970 16970 16970 16970 0
37 20250318 182100 402035665 16970 16970 16970 16970 0
38 20250318 182000 402035665 16970 16970 16970 16970 0
39 20250318 181900 402035665 16970 16970 16970 16970 0
40 20250318 181800 402035665 16970 16970 16970 16970 0
41 20250318 181700 402035665 16970 16970 16970 16970 0
42 20250318 181600 402035665 16970 16970 16970 16970 0
43 20250318 181500 402035665 16970 16970 16970 16970 0
44 20250318 181400 402035665 16970 16970 16970 16970 0
45 20250318 181300 402035665 16970 16970 16970 16970 0
46 20250318 181200 402035665 16970 16970 16970 16970 0
47 20250318 181100 402035665 16970 16970 16970 16970 0
48 20250318 181000 402035665 16970 16970 16970 16970 0
49 20250318 180900 402035665 16970 16970 16970 16970 0
50 20250318 180800 402035665 16970 16970 16970 16970 0
51 20250318 180700 402035665 16970 16970 16970 16970 0
52 20250318 180600 402035665 16970 16970 16970 16970 0
53 20250318 180500 402035665 16970 16970 16970 16970 0
54 20250318 180400 402035665 16970 16970 16970 16970 0
55 20250318 180300 402035665 16970 16970 16970 16970 0
56 20250318 180200 402035665 16970 16970 16970 16970 0
57 20250318 180100 402035665 16970 16970 16970 16970 0
58 20250318 180000 402035665 16970 16970 16970 16970 0
59 20250318 175900 402035665 16970 16970 16970 16970 0
60 20250318 175800 402035665 16970 16970 16970 16970 0
61 20250318 175700 402035665 16970 16970 16970 16970 0
62 20250318 175600 402035665 16970 16970 16970 16970 476
63 20250318 175500 402035665 16970 16970 16970 16970 0
64 20250318 175400 402035665 16970 16970 16970 16970 0
65 20250318 175300 402035665 16970 16970 16970 16970 0
66 20250318 175200 402035665 16970 16970 16970 16970 0
67 20250318 175100 402035665 16970 16970 16970 16970 0
68 20250318 175000 402035665 16970 16970 16970 16970 0
69 20250318 174900 402035665 16970 16970 16970 16970 0
70 20250318 174800 402035665 16970 16970 16970 16970 0
71 20250318 174700 402035665 16970 16970 16970 16970 0
72 20250318 174600 402035665 16970 16970 16970 16970 0
73 20250318 174500 402035665 16970 16970 16970 16970 0
74 20250318 174400 402035665 16970 16970 16970 16970 0
75 20250318 174300 402035665 16970 16970 16970 16970 0
76 20250318 174200 402035665 16970 16970 16970 16970 0
77 20250318 174100 402035665 16970 16970 16970 16970 0
78 20250318 174000 402035665 16970 16970 16970 16970 0
79 20250318 173900 402035665 16970 16970 16970 16970 0
80 20250318 173800 402035665 16970 16970 16970 16970 0
81 20250318 173700 402035665 16970 16970 16970 16970 0
82 20250318 173600 402035665 16970 16970 16970 16970 0
83 20250318 173500 402035665 16970 16970 16970 16970 0
84 20250318 173400 402035665 16970 16970 16970 16970 0
85 20250318 173300 402035665 16970 16970 16970 16970 0
86 20250318 173200 402035665 16970 16970 16970 16970 0
87 20250318 173100 402035665 16970 16970 16970 16970 0
88 20250318 173000 402035665 16970 16970 16970 16970 0
89 20250318 172900 402035665 16970 16970 16970 16970 0
90 20250318 172800 402035665 16970 16970 16970 16970 0
91 20250318 172700 402035665 16970 16970 16970 16970 0
92 20250318 172600 402035665 16970 16970 16970 16970 476
93 20250318 172500 402035665 16970 16970 16970 16970 0
94 20250318 172400 402035665 16970 16970 16970 16970 0
95 20250318 172300 402035665 16970 16970 16970 16970 0
96 20250318 172200 402035665 16970 16970 16970 16970 0
97 20250318 172100 402035665 16970 16970 16970 16970 0
98 20250318 172000 402035665 16970 16970 16970 16970 0
99 20250318 171900 402035665 16970 16970 16970 16970 0
100 20250318 171800 402035665 16970 16970 16970 16970 0
101 20250318 171700 402035665 16970 16970 16970 16970 0
102 20250318 171600 402035665 16970 16970 16970 16970 0
103 20250318 171500 402035665 16970 16970 16970 16970 0
104 20250318 171400 402035665 16970 16970 16970 16970 0
105 20250318 171300 402035665 16970 16970 16970 16970 0
106 20250318 171200 402035665 16970 16970 16970 16970 0
107 20250318 171100 402035665 16970 16970 16970 16970 0
108 20250318 171000 402035665 16970 16970 16970 16970 0
109 20250318 170900 402035665 16970 16970 16970 16970 0
110 20250318 170800 402035665 16970 16970 16970 16970 0
111 20250318 170700 402035665 16970 16970 16970 16970 0
112 20250318 170600 402035665 16970 16970 16970 16970 0
113 20250318 170500 402035665 16970 16970 16970 16970 0
114 20250318 170400 402035665 16970 16970 16970 16970 0
115 20250318 170300 402035665 16970 16970 16970 16970 0
116 20250318 170200 402035665 16970 16970 16970 16970 0
117 20250318 170100 402035665 16970 16970 16970 16970 0
118 20250318 170000 402035665 16970 16970 16970 16970 0
119 20250318 165900 402035665 16970 16970 16970 16970 0
120 20250318 165800 402035665 16970 16970 16970 16970 0
121 20250318 165700 402035665 16970 16970 16970 16970 0
122 20250318 165600 402035665 16970 16970 16970 16970 476
123 20250318 165500 402035665 16970 16970 16970 16970 0
124 20250318 165400 402035665 16970 16970 16970 16970 0
125 20250318 165300 402035665 16970 16970 16970 16970 0
126 20250318 165200 402035665 16970 16970 16970 16970 0
127 20250318 165100 402035665 16970 16970 16970 16970 0
128 20250318 165000 402035665 16970 16970 16970 16970 0
129 20250318 164900 402035665 16970 16970 16970 16970 0
130 20250318 164800 402035665 16970 16970 16970 16970 0
131 20250318 164700 402035665 16970 16970 16970 16970 0
132 20250318 164600 402035665 16970 16970 16970 16970 0
133 20250318 164500 402035665 16970 16970 16970 16970 0
134 20250318 164400 402035665 16970 16970 16970 16970 0
135 20250318 164300 402035665 16970 16970 16970 16970 0
136 20250318 164200 402035665 16970 16970 16970 16970 0
137 20250318 164100 402035665 16970 16970 16970 16970 0
138 20250318 164000 402035665 16970 16970 16970 16970 0
139 20250318 163900 402035665 16970 16970 16970 16970 0
140 20250318 163800 402035665 16970 16970 16970 16970 0
141 20250318 163700 402035665 16970 16970 16970 16970 0
142 20250318 163600 402035665 16970 16970 16970 16970 0
143 20250318 163500 402035665 16970 16970 16970 16970 0
144 20250318 163400 402035665 16970 16970 16970 16970 0
145 20250318 163300 402035665 16970 16970 16970 16970 0
146 20250318 163200 402035665 16970 16970 16970 16970 0
147 20250318 163100 402035665 16970 16970 16970 16970 0
148 20250318 163000 402035665 16970 16970 16970 16970 0
149 20250318 162900 402035665 16970 16970 16970 16970 0
150 20250318 162800 402035665 16970 16970 16970 16970 0
151 20250318 162700 402035665 16970 16970 16970 16970 0
152 20250318 162600 402035665 16970 16970 16970 16970 476
153 20250318 162500 402035665 16970 16970 16970 16970 0
154 20250318 162400 402035665 16970 16970 16970 16970 0
155 20250318 162300 402035665 16970 16970 16970 16970 0
156 20250318 162200 402035665 16970 16970 16970 16970 0
157 20250318 162100 402035665 16970 16970 16970 16970 0
158 20250318 162000 402035665 16970 16970 16970 16970 0
159 20250318 161900 402035665 16970 16970 16970 16970 0
160 20250318 161800 402035665 16970 16970 16970 16970 0
161 20250318 161700 402035665 16970 16970 16970 16970 0
162 20250318 161600 402035665 16970 16970 16970 16970 0
163 20250318 161500 402035665 16970 16970 16970 16970 0
164 20250318 161400 402035665 16970 16970 16970 16970 0
165 20250318 161300 402035665 16970 16970 16970 16970 0
166 20250318 161200 402035665 16970 16970 16970 16970 0
167 20250318 161100 402035665 16970 16970 16970 16970 0
168 20250318 161000 402035665 16970 16970 16970 16970 0
169 20250318 160900 402035665 16970 16970 16970 16970 0
170 20250318 160800 402035665 16970 16970 16970 16970 0
171 20250318 160700 402035665 16970 16970 16970 16970 0
172 20250318 160600 402035665 16970 16970 16970 16970 0
173 20250318 160500 402035665 16970 16970 16970 16970 0
174 20250318 160400 402035665 16970 16970 16970 16970 0
175 20250318 160300 402035665 16970 16970 16970 16970 0
176 20250318 160200 402035665 16970 16970 16970 16970 0
177 20250318 160100 402035665 16970 16970 16970 16970 0
178 20250318 160000 402035665 16970 16970 16970 16970 0
179 20250318 155900 402035665 16970 16970 16970 16970 0
180 20250318 155800 402035665 16970 16970 16970 16970 0
181 20250318 155700 402035665 16970 16970 16970 16970 0
182 20250318 155600 402035665 16970 16970 16970 16970 476
183 20250318 155500 402035665 16970 16970 16970 16970 0
184 20250318 155400 402035665 16970 16970 16970 16970 0
185 20250318 155300 402035665 16970 16970 16970 16970 0
186 20250318 155200 402035665 16970 16970 16970 16970 0
187 20250318 155100 402035665 16970 16970 16970 16970 0
188 20250318 155000 402035665 16970 16970 16970 16970 0
189 20250318 154900 402035665 16970 16970 16970 16970 0
190 20250318 154800 402035665 16970 16970 16970 16970 0
191 20250318 154700 402035665 16970 16970 16970 16970 0
192 20250318 154600 402035665 16970 16970 16970 16970 0
193 20250318 154500 402035665 16970 16970 16970 16970 0
194 20250318 154400 402035665 16970 16970 16970 16970 0
195 20250318 154300 402035665 16970 16970 16970 16970 0
196 20250318 154200 402035665 16970 16970 16970 16970 0
197 20250318 154100 402035665 16970 16970 16970 16970 0
198 20250318 154000 402035665 16970 16970 16970 16970 0
199 20250318 153900 402035665 16970 16970 16970 16970 0
200 20250318 153800 402035665 16970 16970 16970 16970 0
201 20250318 153700 402035665 16970 16970 16970 16970 0
202 20250318 153600 402035665 16970 16970 16970 16970 0
203 20250318 153500 402035665 16970 16970 16970 16970 0
204 20250318 153400 402035665 16970 16970 16970 16970 0
205 20250318 153300 402035665 16970 16970 16970 16970 0
206 20250318 153200 402035665 16970 16970 16970 16970 0
207 20250318 153100 402035665 16970 16970 16970 16970 0
208 20250318 153000 402035665 16970 16970 16970 16970 476
209 20250318 152900 393957945 16990 16990 16990 16990 0
210 20250318 152800 393957945 16990 16990 16990 16990 0
211 20250318 152700 393957945 16990 16990 16990 16990 0
212 20250318 152600 393957945 16990 16990 16990 16990 0
213 20250318 152500 393957945 16990 16990 16990 16990 0
214 20250318 152400 393957945 16990 16990 16990 16990 0
215 20250318 152300 393957945 16990 16990 16990 16990 0
216 20250318 152200 393957945 16990 16990 16990 16990 0
217 20250318 152100 393957945 16990 16990 16990 16990 0
218 20250318 152000 393957945 16990 16990 16990 16990 0
219 20250318 151900 393957945 16990 16990 16990 16970 17
220 20250318 151800 393669335 16980 16970 16990 16970 56
221 20250318 151700 392718475 16970 16970 16970 16970 7
222 20250318 151600 392599685 16980 16970 16990 16970 355
223 20250318 151500 386571010 16980 16970 16980 16970 64
224 20250318 151400 385484920 16980 16980 16980 16980 2
225 20250318 151300 385450960 16970 16970 16970 16970 4
226 20250318 151200 385383080 16970 16970 16970 16970 6
227 20250318 151100 385281260 16970 16970 16970 16970 3
228 20250318 151000 385230350 16970 16970 16970 16970 3
229 20250318 150900 385179440 16970 16970 16970 16970 0
230 20250318 150800 385179440 16970 16970 16970 16970 0
231 20250318 150700 385179440 16970 16970 16970 16970 24
232 20250318 150600 384772160 16950 16960 16970 16950 12
233 20250318 150500 384568650 16970 16970 16970 16960 10
234 20250318 150400 384399000 16960 16960 16970 16960 15
235 20250318 150300 384144560 16970 16970 16970 16950 17
236 20250318 150200 383856130 16950 16950 16970 16950 376
237 20250318 150100 377482620 16950 16950 16950 16950 0
238 20250318 150000 377482620 16950 16950 16950 16950 2
239 20250318 145900 377448720 16930 16930 16930 16930 10
240 20250318 145800 377279420 16940 16940 16940 16940 13
241 20250318 145700 377059200 16940 16940 16940 16940 0
242 20250318 145600 377059200 16940 16940 16940 16940 0
243 20250318 145500 377059200 16940 16940 16940 16940 8
244 20250318 145400 376923680 16940 16940 16940 16940 0
245 20250318 145300 376923680 16940 16940 16940 16940 43
246 20250318 145200 376195260 16940 16940 16940 16930 209
247 20250318 145100 372655725 16940 16940 16940 16940 0
248 20250318 145000 372655725 16940 16940 16940 16940 22
249 20250318 144900 372283045 16940 16960 16960 16940 125
250 20250318 144800 370164495 16950 16960 16960 16950 176
251 20250318 144700 367181185 16960 16960 16960 16960 65
252 20250318 144600 366078785 16960 16970 16970 16960 82
253 20250318 144500 364688035 16980 16980 16980 16980 0
254 20250318 144400 364688035 16980 16980 16980 16980 0
255 20250318 144300 364688035 16980 16980 16980 16980 10
256 20250318 144200 364518235 16970 16970 16980 16960 39
257 20250318 144100 363856245 16970 16970 16970 16970 7
258 20250318 144000 363737455 16960 16960 16960 16960 0
259 20250318 143900 363737455 16960 16960 16960 16960 0
260 20250318 143800 363737455 16960 16960 16960 16960 69
261 20250318 143700 362567215 16970 16970 16970 16970 35
262 20250318 143600 361973265 16960 16960 16960 16960 12
263 20250318 143500 361769745 16960 16960 16960 16960 30
264 20250318 143400 361260945 16970 16970 16970 16970 6
265 20250318 143300 361159125 16960 16980 16980 16960 17
266 20250318 143200 360870515 16970 16970 16970 16970 102
267 20250318 143100 359139575 16970 16970 16970 16970 1
268 20250318 143000 359122605 16970 16980 16980 16970 125
269 20250318 142900 357000155 16980 16980 16980 16980 0
270 20250318 142800 357000155 16980 16980 16980 16980 0
271 20250318 142700 357000155 16980 16980 16980 16980 10
272 20250318 142600 356830355 16970 16970 16970 16970 104
273 20250318 142500 355065475 16970 16970 16970 16970 0
274 20250318 142400 355065475 16970 16970 16970 16970 115
275 20250318 142300 353113925 16980 16980 16980 16970 103
276 20250318 142200 351365025 16980 16980 16990 16970 147
277 20250318 142100 348868475 16980 16980 16980 16980 0
278 20250318 142000 348868475 16980 16970 16980 16970 26
279 20250318 141900 348427245 16970 16970 16970 16970 59
280 20250318 141800 347426015 16970 16960 16970 16960 262
281 20250318 141700 342980735 16930 16950 16950 16930 118
282 20250318 141600 340980695 16930 16930 16930 16930 0
283 20250318 141500 340980695 16930 16930 16930 16930 0
284 20250318 141400 340980695 16930 16930 16930 16930 0
285 20250318 141300 340980695 16930 16930 16930 16930 10
286 20250318 141200 340811395 16960 16940 16960 16940 53
287 20250318 141100 339913125 16920 16920 16920 16920 0
288 20250318 141000 339913125 16920 16930 16940 16920 109
289 20250318 140900 338066775 16930 16930 16940 16920 98
290 20250318 140800 336407845 16930 16930 16930 16930 0
291 20250318 140700 336407845 16930 16930 16930 16930 0
292 20250318 140600 336407845 16930 16930 16930 16930 0
293 20250318 140500 336407845 16930 16930 16930 16930 0
294 20250318 140400 336407845 16930 16930 16930 16930 0
295 20250318 140300 336407845 16930 16930 16930 16930 50
296 20250318 140200 335561345 16920 16930 16930 16920 447
297 20250318 140100 327997925 16930 16930 16930 16930 107
298 20250318 140000 326186415 16930 16950 16950 16930 105
299 20250318 135900 324407625 16950 16940 16950 16940 2
300 20250318 135800 324373735 16940 16950 16950 16940 62
301 20250318 135700 323322875 16960 16970 16970 16950 66
302 20250318 135600 322203955 16960 16970 16970 16960 4
303 20250318 135500 322136095 16960 16970 16970 16960 11
304 20250318 135400 321949475 16960 16960 16970 16960 7
305 20250318 135300 321830725 16970 16960 16970 16960 2
306 20250318 135200 321796795 16970 16970 16970 16950 26
307 20250318 135100 321355795 16980 16960 16980 16960 4
308 20250318 135000 321287905 16960 16980 16980 16960 14
309 20250318 134900 321050425 16960 16960 16980 16960 3
310 20250318 134800 320999525 16980 16960 16980 16960 129
311 20250318 134700 318810755 16970 16940 16970 16930 192
312 20250318 134600 315555435 16940 16940 16940 16940 10
313 20250318 134500 315386035 16950 16950 16950 16950 0
314 20250318 134400 315386035 16950 16950 16950 16950 0
315 20250318 134300 315386035 16950 16930 16950 16920 95
316 20250318 134200 313777135 16930 16930 16930 16930 5
317 20250318 134100 313692485 16920 16930 16940 16920 143
318 20250318 134000 311270845 16920 16920 16940 16920 8
319 20250318 133900 311135455 16930 16940 16940 16920 245
320 20250318 133800 306986665 16940 16910 16940 16910 12
321 20250318 133700 306783715 16850 16960 16960 16850 582
322 20250318 133600 296945585 16930 16850 16970 16850 1861
323 20250318 133500 265465905 16820 16820 16820 16820 0
324 20250318 133400 265465905 16820 16820 16820 16820 45
325 20250318 133300 264709005 16820 16820 16820 16820 0
326 20250318 133200 264709005 16820 16850 16850 16820 12
327 20250318 133100 264506865 16850 16830 16850 16820 254
328 20250318 133000 260230015 16840 16840 16840 16840 0
329 20250318 132900 260230015 16840 16840 16840 16840 60
330 20250318 132800 259219615 16830 16830 16830 16830 95
331 20250318 132700 257620765 16830 16820 16830 16820 105
332 20250318 132600 255854655 16840 16840 16840 16840 0
333 20250318 132500 255854655 16840 16840 16840 16840 6
334 20250318 132400 255753615 16850 16850 16850 16850 0
335 20250318 132300 255753615 16850 16850 16850 16850 0
336 20250318 132200 255753615 16850 16850 16850 16850 0
337 20250318 132100 255753615 16850 16850 16850 16850 1
338 20250318 132000 255736765 16810 16840 16850 16810 62
339 20250318 131900 254692205 16850 16830 16850 16810 154
340 20250318 131800 252098035 16830 16830 16830 16830 0
341 20250318 131700 252098035 16830 16830 16830 16830 0
342 20250318 131600 252098035 16830 16830 16830 16830 60
343 20250318 131500 251088235 16830 16830 16830 16830 0
344 20250318 131400 251088235 16830 16830 16830 16830 0
345 20250318 131300 251088235 16830 16830 16830 16830 0
346 20250318 131200 251088235 16830 16825 16830 16825 2
347 20250318 131100 251054580 16820 16820 16820 16820 0
348 20250318 131000 251054580 16820 16820 16820 16820 0
349 20250318 130900 251054580 16820 16820 16820 16820 0
350 20250318 130800 251054580 16820 16820 16820 16820 0
351 20250318 130700 251054580 16820 16820 16820 16820 3
352 20250318 130600 251004120 16820 16820 16820 16820 0
353 20250318 130500 251004120 16820 16820 16820 16820 2
354 20250318 130400 250970480 16800 16810 16810 16800 33
355 20250318 130300 250416070 16815 16815 16815 16815 1
356 20250318 130200 250399255 16820 16820 16820 16820 0
357 20250318 130100 250399255 16820 16820 16820 16820 0
358 20250318 130000 250399255 16820 16820 16820 16820 1
359 20250318 125900 250382435 16810 16810 16810 16810 9
360 20250318 125800 250231145 16800 16800 16800 16800 6
361 20250318 125700 250130345 16800 16800 16800 16800 0
362 20250318 125600 250130345 16800 16800 16800 16800 0
363 20250318 125500 250130345 16800 16800 16800 16800 1
364 20250318 125400 250113545 16800 16800 16800 16800 30
365 20250318 125300 249609545 16800 16800 16800 16800 0
366 20250318 125200 249609545 16800 16800 16800 16800 0
367 20250318 125100 249609545 16800 16800 16800 16800 0
368 20250318 125000 249609545 16800 16800 16800 16800 0
369 20250318 124900 249609545 16800 16800 16800 16800 37
370 20250318 124800 248987945 16800 16800 16800 16800 24
371 20250318 124700 248584745 16790 16790 16790 16790 12
372 20250318 124600 248383265 16810 16810 16810 16810 0
373 20250318 124500 248383265 16810 16810 16810 16810 0
374 20250318 124400 248383265 16810 16800 16810 16800 111
375 20250318 124300 246517465 16790 16780 16790 16770 569
376 20250318 124200 236970345 16780 16780 16780 16780 0
377 20250318 124100 236970345 16780 16780 16780 16780 0
378 20250318 124000 236970345 16780 16780 16780 16780 1
379 20250318 123900 236953565 16790 16790 16790 16790 15
380 20250318 123800 236701715 16800 16790 16810 16790 179
381 20250318 123700 233695305 16790 16790 16790 16790 0
382 20250318 123600 233695305 16790 16790 16790 16790 0
383 20250318 123500 233695305 16790 16770 16790 16770 4
384 20250318 123400 233628205 16780 16780 16780 16780 0
385 20250318 123300 233628205 16780 16780 16780 16780 0
386 20250318 123200 233628205 16780 16780 16780 16780 47
387 20250318 123100 232839545 16790 16770 16790 16760 1131
388 20250318 123000 213871995 16760 16760 16760 16760 0
389 20250318 122900 213871995 16760 16760 16770 16760 131
390 20250318 122800 211676285 16760 16760 16760 16760 163
391 20250318 122700 208944405 16760 16760 16760 16760 0
392 20250318 122600 208944405 16760 16770 16770 16760 163
393 20250318 122500 206211105 16770 16770 16770 16770 0
394 20250318 122400 206211105 16770 16780 16780 16770 104
395 20250318 122300 204466025 16770 16770 16770 16770 4
396 20250318 122200 204398945 16760 16760 16760 16760 0
397 20250318 122100 204398945 16760 16760 16760 16760 0
398 20250318 122000 204398945 16760 16760 16760 16760 0
399 20250318 121900 204398945 16760 16770 16770 16760 616
400 20250318 121800 194072275 16780 16780 16780 16780 0
401 20250318 121700 194072275 16780 16780 16780 16780 0
402 20250318 121600 194072275 16780 16780 16780 16780 0
403 20250318 121500 194072275 16780 16780 16780 16780 0
404 20250318 121400 194072275 16780 16780 16780 16780 71
405 20250318 121300 192880895 16770 16770 16770 16770 0
406 20250318 121200 192880895 16770 16770 16770 16770 0
407 20250318 121100 192880895 16770 16770 16770 16770 4
408 20250318 121000 192813815 16760 16760 16760 16760 63
409 20250318 120900 191757935 16760 16760 16760 16760 137
410 20250318 120800 189461815 16760 16760 16760 16760 9
411 20250318 120700 189310975 16760 16750 16760 16750 6
412 20250318 120600 189210465 16760 16760 16760 16760 0
413 20250318 120500 189210465 16760 16780 16780 16750 167
414 20250318 120400 186409595 16780 16780 16780 16780 0
415 20250318 120300 186409595 16780 16780 16780 16780 0
416 20250318 120200 186409595 16780 16780 16780 16780 104
417 20250318 120100 184664475 16790 16790 16790 16790 0
418 20250318 120000 184664475 16790 16790 16790 16790 2
419 20250318 115900 184630895 16800 16800 16800 16800 0
420 20250318 115800 184630895 16800 16800 16800 16800 0
421 20250318 115700 184630895 16800 16800 16800 16800 10
422 20250318 115600 184462895 16790 16790 16790 16790 0
423 20250318 115500 184462895 16790 16780 16790 16780 21
424 20250318 115400 184110325 16780 16780 16780 16780 0
425 20250318 115300 184110325 16780 16780 16780 16780 0
426 20250318 115200 184110325 16780 16780 16780 16780 0
427 20250318 115100 184110325 16780 16780 16780 16780 0
428 20250318 115000 184110325 16780 16780 16780 16780 0
429 20250318 114900 184110325 16780 16780 16780 16780 31
430 20250318 114800 183590145 16790 16790 16790 16790 0
431 20250318 114700 183590145 16790 16790 16790 16790 1
432 20250318 114600 183573355 16810 16810 16810 16800 3
433 20250318 114500 183522935 16810 16790 16810 16780 128
434 20250318 114400 181373835 16810 16800 16810 16800 4
435 20250318 114300 181306625 16790 16790 16790 16790 0
436 20250318 114200 181306625 16790 16790 16790 16790 0
437 20250318 114100 181306625 16790 16790 16790 16790 0
438 20250318 114000 181306625 16790 16790 16790 16790 0
439 20250318 113900 181306625 16790 16790 16790 16790 0
440 20250318 113800 181306625 16790 16790 16790 16790 0
441 20250318 113700 181306625 16790 16790 16790 16790 0
442 20250318 113600 181306625 16790 16800 16800 16790 5
443 20250318 113500 181222645 16790 16800 16800 16790 9
444 20250318 113400 181071525 16810 16800 16810 16800 28
445 20250318 113300 180601115 16800 16800 16800 16800 1
446 20250318 113200 180584315 16790 16790 16790 16790 3
447 20250318 113100 180533945 16790 16790 16790 16790 28
448 20250318 113000 180063825 16790 16790 16790 16790 16
449 20250318 112900 179795185 16790 16790 16790 16790 0
450 20250318 112800 179795185 16790 16790 16790 16790 0
451 20250318 112700 179795185 16790 16790 16790 16790 0
452 20250318 112600 179795185 16790 16790 16790 16790 0
453 20250318 112500 179795185 16790 16790 16790 16790 0
454 20250318 112400 179795185 16790 16780 16790 16770 13
455 20250318 112300 179577145 16770 16770 16770 16770 0
456 20250318 112200 179577145 16770 16760 16770 16760 166
457 20250318 112100 176794865 16760 16760 16760 16760 21
458 20250318 112000 176442905 16755 16755 16755 16755 1
459 20250318 111900 176426150 16760 16760 16760 16760 0
460 20250318 111800 176426150 16760 16760 16760 16760 1
461 20250318 111700 176409390 16750 16750 16750 16750 0
462 20250318 111600 176409390 16750 16780 16780 16750 408
463 20250318 111500 169569170 16770 16770 16770 16770 0
464 20250318 111400 169569170 16770 16770 16770 16770 0
465 20250318 111300 169569170 16770 16780 16780 16770 172
466 20250318 111200 166684600 16780 16790 16790 16780 140
467 20250318 111100 164334040 16800 16800 16800 16800 4
468 20250318 111000 164266840 16800 16800 16800 16800 0
469 20250318 110900 164266840 16800 16800 16800 16800 72
470 20250318 110800 163057240 16800 16800 16800 16800 12
471 20250318 110700 162855640 16800 16800 16800 16800 0
472 20250318 110600 162855640 16800 16800 16800 16790 20
473 20250318 110500 162519650 16790 16790 16790 16790 0
474 20250318 110400 162519650 16790 16790 16790 16790 0
475 20250318 110300 162519650 16790 16800 16800 16790 32
476 20250318 110200 161982060 16800 16800 16800 16800 0
477 20250318 110100 161982060 16800 16800 16800 16800 0
478 20250318 110000 161982060 16800 16810 16810 16800 135
479 20250318 105900 159714050 16800 16800 16800 16800 0
480 20250318 105800 159714050 16800 16800 16800 16800 0
481 20250318 105700 159714050 16800 16800 16800 16800 0
482 20250318 105600 159714050 16800 16800 16800 16800 0
483 20250318 105500 159714050 16800 16810 16810 16800 56
484 20250318 105400 158772700 16800 16800 16800 16800 35
485 20250318 105300 158184700 16800 16810 16810 16800 115
486 20250318 105200 156251640 16810 16810 16810 16810 0
487 20250318 105100 156251640 16810 16820 16820 16810 249
488 20250318 105000 152063640 16830 16830 16830 16830 0
489 20250318 104900 152063640 16830 16830 16830 16820 16
490 20250318 104800 151794380 16820 16820 16820 16820 0
491 20250318 104700 151794380 16820 16840 16840 16820 138
492 20250318 104600 149471230 16840 16830 16840 16820 88
493 20250318 104500 147989940 16830 16830 16830 16830 0
494 20250318 104400 147989940 16830 16830 16830 16830 5
495 20250318 104300 147905790 16830 16830 16830 16830 0
496 20250318 104200 147905790 16830 16830 16830 16830 0
497 20250318 104100 147905790 16830 16830 16830 16830 0
498 20250318 104000 147905790 16830 16830 16840 16830 17
499 20250318 103900 147619670 16830 16830 16830 16830 1
500 20250318 103800 147602840 16830 16830 16830 16830 0
501 20250318 103700 147602840 16830 16830 16830 16830 9
502 20250318 103600 147451370 16820 16820 16820 16820 0
503 20250318 103500 147451370 16820 16820 16820 16820 65
504 20250318 103400 146358070 16820 16820 16820 16820 0
505 20250318 103300 146358070 16820 16820 16820 16820 0
506 20250318 103200 146358070 16820 16820 16820 16820 98
507 20250318 103100 144709710 16820 16820 16820 16820 2
508 20250318 103000 144676070 16810 16810 16810 16810 0
509 20250318 102900 144676070 16810 16810 16810 16810 0
510 20250318 102800 144676070 16810 16810 16810 16810 0
511 20250318 102700 144676070 16810 16810 16810 16810 97
512 20250318 102600 143045500 16800 16800 16800 16800 5
513 20250318 102500 142961500 16810 16810 16810 16800 12
514 20250318 102400 142759790 16800 16810 16810 16800 142
515 20250318 102300 140372820 16810 16810 16810 16810 0
516 20250318 102200 140372820 16810 16810 16810 16810 1
517 20250318 102100 140356010 16810 16820 16820 16810 39
518 20250318 102000 139700140 16810 16810 16820 16810 5
519 20250318 101900 139616080 16820 16820 16820 16820 0
520 20250318 101800 139616080 16820 16820 16820 16810 4
521 20250318 101700 139548810 16810 16810 16810 16810 9
522 20250318 101600 139397520 16800 16800 16810 16800 7
523 20250318 101500 139279880 16810 16790 16810 16790 6
524 20250318 101400 139179070 16810 16780 16810 16760 44
525 20250318 101300 138440890 16770 16780 16780 16770 5
526 20250318 101200 138357020 16780 16780 16780 16780 1
527 20250318 101100 138340240 16790 16805 16805 16760 301
528 20250318 101000 133289320 16810 16810 16810 16810 3
529 20250318 100900 133238890 16810 16810 16810 16810 0
530 20250318 100800 133238890 16810 16810 16810 16810 1
531 20250318 100700 133222080 16810 16810 16810 16810 1
532 20250318 100600 133205270 16820 16810 16820 16810 2
533 20250318 100500 133171640 16810 16780 16810 16780 6
534 20250318 100400 133070930 16780 16780 16780 16780 0
535 20250318 100300 133070930 16780 16780 16780 16780 0
536 20250318 100200 133070930 16780 16810 16810 16780 33
537 20250318 100100 132516520 16820 16820 16820 16820 0
538 20250318 100000 132516520 16820 16800 16820 16800 91
539 20250318 095900 130987480 16800 16800 16800 16800 0
540 20250318 095800 130987480 16800 16790 16800 16790 34
541 20250318 095700 130416610 16780 16780 16780 16780 1
542 20250318 095600 130399830 16780 16780 16780 16780 0
543 20250318 095500 130399830 16780 16780 16780 16780 0
544 20250318 095400 130399830 16780 16780 16780 16780 0
545 20250318 095300 130399830 16780 16780 16780 16780 5
546 20250318 095200 130315930 16780 16770 16780 16770 110
547 20250318 095100 128470330 16780 16780 16780 16780 21
548 20250318 095000 128117950 16790 16790 16790 16790 1
549 20250318 094900 128101160 16800 16790 16800 16790 3
550 20250318 094800 128050770 16790 16790 16790 16790 44
551 20250318 094700 127312010 16800 16800 16800 16800 0
552 20250318 094600 127312010 16800 16800 16800 16800 0
553 20250318 094500 127312010 16800 16790 16800 16790 103
554 20250318 094400 125582630 16800 16800 16800 16800 0
555 20250318 094300 125582630 16800 16790 16800 16790 111
556 20250318 094200 123718930 16790 16790 16790 16790 114
557 20250318 094100 121804870 16780 16780 16780 16780 10
558 20250318 094000 121637070 16780 16780 16780 16780 1
559 20250318 093900 121620290 16790 16790 16790 16790 0
560 20250318 093800 121620290 16790 16770 16790 16770 37
561 20250318 093700 120999720 16760 16750 16780 16730 185
562 20250318 093600 117903350 16780 16790 16790 16780 4
563 20250318 093500 117836220 16770 16810 16810 16770 51
564 20250318 093400 116980890 16810 16810 16820 16810 42
565 20250318 093300 116274830 16810 16730 16810 16730 1970
566 20250318 093200 83166130 16720 16750 16750 16720 2
567 20250318 093100 83132660 16710 16760 16760 16700 607
568 20250318 093000 72967910 16770 16760 16830 16760 615
569 20250318 092900 62628020 16720 16690 16930 16690 1044
570 20250318 092800 45035180 16690 16690 16690 16670 268
571 20250318 092700 40562970 16700 16720 16720 16700 15
572 20250318 092600 40312330 16740 16740 16740 16740 7
573 20250318 092500 40195150 16760 16760 16760 16760 0
574 20250318 092400 40195150 16760 16760 16760 16760 0
575 20250318 092300 40195150 16760 16730 16760 16730 7
576 20250318 092200 40077860 16750 16750 16750 16750 3
577 20250318 092100 40027610 16750 16700 16750 16700 65
578 20250318 092000 38940410 16690 16690 16690 16690 5
579 20250318 091900 38856960 16680 16670 16680 16670 97
580 20250318 091800 37239880 16670 16670 16670 16670 41
581 20250318 091700 36556410 16680 16680 16680 16670 118
582 20250318 091600 34588530 16680 16745 16745 16680 136
583 20250318 091500 32312930 16745 16750 16750 16745 23
584 20250318 091400 31927790 16760 16750 16760 16750 103
585 20250318 091300 30202520 16750 16700 16750 16700 17
586 20250318 091200 29918430 16700 16720 16720 16680 63
587 20250318 091100 28867410 16690 16690 16700 16660 273
588 20250318 091000 24315420 16690 16690 16690 16690 25
589 20250318 090900 23898170 16700 16720 16720 16690 4
590 20250318 090800 23831340 16730 16730 16730 16730 0
591 20250318 090700 23831340 16730 16650 16730 16650 233
592 20250318 090600 19950390 16650 16670 16680 16650 469
593 20250318 090500 12134400 16670 16700 16700 16670 163
594 20250318 090400 9413840 16700 16700 16700 16700 381
595 20250318 090300 3051140 16700 16810 16810 16700 110
596 20250318 090200 1213700 16810 16810 16810 16810 2
597 20250318 090100 1180080 16820 16820 16820 16820 2
598 20250318 090000 1146440 16840 16860 16860 16840 68

1
010780/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,115647,30186976,1919740200,501103801600,0.38
20250313,115592,30186976,1918827200,501103801600,0.38
20250312,115266,30186976,1934163480,506537457280,0.38
20250311,115145,30186976,1935587450,507443066560,0.38
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 115647 30186976 1919740200 501103801600 0.38
3 20250313 115592 30186976 1918827200 501103801600 0.38
4 20250312 115266 30186976 1934163480 506537457280 0.38
5 20250311 115145 30186976 1935587450 507443066560 0.38