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

605
016580/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190300,89548560,11510,11510,11510,11510,39
20250318,190200,89548560,11510,11510,11510,11510,0
20250318,190100,89548560,11510,11510,11510,11510,0
20250318,190000,89548560,11510,11510,11510,11510,0
20250318,185900,89548560,11510,11510,11510,11510,0
20250318,185800,89548560,11510,11510,11510,11510,0
20250318,185700,89548560,11510,11510,11510,11510,0
20250318,185600,89548560,11510,11510,11510,11510,0
20250318,185500,89548560,11510,11510,11510,11510,0
20250318,185400,89548560,11510,11510,11510,11510,0
20250318,185300,89548560,11510,11510,11510,11510,0
20250318,185200,89548560,11510,11510,11510,11510,0
20250318,185100,89548560,11510,11510,11510,11510,0
20250318,185000,89548560,11510,11510,11510,11510,0
20250318,184900,89548560,11510,11510,11510,11510,0
20250318,184800,89548560,11510,11510,11510,11510,0
20250318,184700,89548560,11510,11510,11510,11510,0
20250318,184600,89548560,11510,11510,11510,11510,0
20250318,184500,89548560,11510,11510,11510,11510,0
20250318,184400,89548560,11510,11510,11510,11510,0
20250318,184300,89548560,11510,11510,11510,11510,0
20250318,184200,89548560,11510,11510,11510,11510,0
20250318,184100,89548560,11510,11510,11510,11510,0
20250318,184000,89548560,11510,11510,11510,11510,0
20250318,183900,89548560,11510,11510,11510,11510,0
20250318,183800,89548560,11510,11510,11510,11510,0
20250318,183700,89548560,11510,11510,11510,11510,0
20250318,183600,89548560,11510,11510,11510,11510,0
20250318,183500,89548560,11510,11510,11510,11510,0
20250318,183400,89548560,11510,11510,11510,11510,0
20250318,183300,89548560,11510,11510,11510,11510,39
20250318,183200,89548560,11510,11510,11510,11510,0
20250318,183100,89548560,11510,11510,11510,11510,0
20250318,183000,89548560,11510,11510,11510,11510,0
20250318,182900,89548560,11510,11510,11510,11510,0
20250318,182800,89548560,11510,11510,11510,11510,0
20250318,182700,89548560,11510,11510,11510,11510,0
20250318,182600,89548560,11510,11510,11510,11510,0
20250318,182500,89548560,11510,11510,11510,11510,0
20250318,182400,89548560,11510,11510,11510,11510,0
20250318,182300,89548560,11510,11510,11510,11510,0
20250318,182200,89548560,11510,11510,11510,11510,0
20250318,182100,89548560,11510,11510,11510,11510,0
20250318,182000,89548560,11510,11510,11510,11510,0
20250318,181900,89548560,11510,11510,11510,11510,0
20250318,181800,89548560,11510,11510,11510,11510,0
20250318,181700,89548560,11510,11510,11510,11510,0
20250318,181600,89548560,11510,11510,11510,11510,0
20250318,181500,89548560,11510,11510,11510,11510,0
20250318,181400,89548560,11510,11510,11510,11510,0
20250318,181300,89548560,11510,11510,11510,11510,0
20250318,181200,89548560,11510,11510,11510,11510,0
20250318,181100,89548560,11510,11510,11510,11510,0
20250318,181000,89548560,11510,11510,11510,11510,0
20250318,180900,89548560,11510,11510,11510,11510,0
20250318,180800,89548560,11510,11510,11510,11510,0
20250318,180700,89548560,11510,11510,11510,11510,0
20250318,180600,89548560,11510,11510,11510,11510,0
20250318,180500,89548560,11510,11510,11510,11510,0
20250318,180400,89548560,11510,11510,11510,11510,0
20250318,180300,89548560,11510,11510,11510,11510,39
20250318,180200,89548560,11510,11510,11510,11510,0
20250318,180100,89548560,11510,11510,11510,11510,0
20250318,180000,89548560,11510,11510,11510,11510,0
20250318,175900,89548560,11510,11510,11510,11510,0
20250318,175800,89548560,11510,11510,11510,11510,0
20250318,175700,89548560,11510,11510,11510,11510,0
20250318,175600,89548560,11510,11510,11510,11510,0
20250318,175500,89548560,11510,11510,11510,11510,0
20250318,175400,89548560,11510,11510,11510,11510,0
20250318,175300,89548560,11510,11510,11510,11510,0
20250318,175200,89548560,11510,11510,11510,11510,0
20250318,175100,89548560,11510,11510,11510,11510,0
20250318,175000,89548560,11510,11510,11510,11510,0
20250318,174900,89548560,11510,11510,11510,11510,0
20250318,174800,89548560,11510,11510,11510,11510,0
20250318,174700,89548560,11510,11510,11510,11510,0
20250318,174600,89548560,11510,11510,11510,11510,0
20250318,174500,89548560,11510,11510,11510,11510,0
20250318,174400,89548560,11510,11510,11510,11510,0
20250318,174300,89548560,11510,11510,11510,11510,0
20250318,174200,89548560,11510,11510,11510,11510,0
20250318,174100,89548560,11510,11510,11510,11510,0
20250318,174000,89548560,11510,11510,11510,11510,0
20250318,173900,89548560,11510,11510,11510,11510,0
20250318,173800,89548560,11510,11510,11510,11510,0
20250318,173700,89548560,11510,11510,11510,11510,0
20250318,173600,89548560,11510,11510,11510,11510,0
20250318,173500,89548560,11510,11510,11510,11510,0
20250318,173400,89548560,11510,11510,11510,11510,0
20250318,173300,89548560,11510,11510,11510,11510,39
20250318,173200,89548560,11510,11510,11510,11510,0
20250318,173100,89548560,11510,11510,11510,11510,0
20250318,173000,89548560,11510,11510,11510,11510,0
20250318,172900,89548560,11510,11510,11510,11510,0
20250318,172800,89548560,11510,11510,11510,11510,0
20250318,172700,89548560,11510,11510,11510,11510,0
20250318,172600,89548560,11510,11510,11510,11510,0
20250318,172500,89548560,11510,11510,11510,11510,0
20250318,172400,89548560,11510,11510,11510,11510,0
20250318,172300,89548560,11510,11510,11510,11510,0
20250318,172200,89548560,11510,11510,11510,11510,0
20250318,172100,89548560,11510,11510,11510,11510,0
20250318,172000,89548560,11510,11510,11510,11510,0
20250318,171900,89548560,11510,11510,11510,11510,0
20250318,171800,89548560,11510,11510,11510,11510,0
20250318,171700,89548560,11510,11510,11510,11510,0
20250318,171600,89548560,11510,11510,11510,11510,0
20250318,171500,89548560,11510,11510,11510,11510,0
20250318,171400,89548560,11510,11510,11510,11510,0
20250318,171300,89548560,11510,11510,11510,11510,0
20250318,171200,89548560,11510,11510,11510,11510,0
20250318,171100,89548560,11510,11510,11510,11510,0
20250318,171000,89548560,11510,11510,11510,11510,0
20250318,170900,89548560,11510,11510,11510,11510,0
20250318,170800,89548560,11510,11510,11510,11510,0
20250318,170700,89548560,11510,11510,11510,11510,0
20250318,170600,89548560,11510,11510,11510,11510,0
20250318,170500,89548560,11510,11510,11510,11510,0
20250318,170400,89548560,11510,11510,11510,11510,0
20250318,170300,89548560,11510,11510,11510,11510,39
20250318,170200,89548560,11510,11510,11510,11510,0
20250318,170100,89548560,11510,11510,11510,11510,0
20250318,170000,89548560,11510,11510,11510,11510,0
20250318,165900,89548560,11510,11510,11510,11510,0
20250318,165800,89548560,11510,11510,11510,11510,0
20250318,165700,89548560,11510,11510,11510,11510,0
20250318,165600,89548560,11510,11510,11510,11510,0
20250318,165500,89548560,11510,11510,11510,11510,0
20250318,165400,89548560,11510,11510,11510,11510,0
20250318,165300,89548560,11510,11510,11510,11510,0
20250318,165200,89548560,11510,11510,11510,11510,0
20250318,165100,89548560,11510,11510,11510,11510,0
20250318,165000,89548560,11510,11510,11510,11510,0
20250318,164900,89548560,11510,11510,11510,11510,0
20250318,164800,89548560,11510,11510,11510,11510,0
20250318,164700,89548560,11510,11510,11510,11510,0
20250318,164600,89548560,11510,11510,11510,11510,0
20250318,164500,89548560,11510,11510,11510,11510,0
20250318,164400,89548560,11510,11510,11510,11510,0
20250318,164300,89548560,11510,11510,11510,11510,0
20250318,164200,89548560,11510,11510,11510,11510,0
20250318,164100,89548560,11510,11510,11510,11510,0
20250318,164000,89548560,11510,11510,11510,11510,0
20250318,163900,89548560,11510,11510,11510,11510,0
20250318,163800,89548560,11510,11510,11510,11510,0
20250318,163700,89548560,11510,11510,11510,11510,0
20250318,163600,89548560,11510,11510,11510,11510,0
20250318,163500,89548560,11510,11510,11510,11510,0
20250318,163400,89548560,11510,11510,11510,11510,0
20250318,163300,89548560,11510,11510,11510,11510,39
20250318,163200,89548560,11510,11510,11510,11510,0
20250318,163100,89548560,11510,11510,11510,11510,0
20250318,163000,89548560,11510,11510,11510,11510,0
20250318,162900,89548560,11510,11510,11510,11510,0
20250318,162800,89548560,11510,11510,11510,11510,0
20250318,162700,89548560,11510,11510,11510,11510,0
20250318,162600,89548560,11510,11510,11510,11510,0
20250318,162500,89548560,11510,11510,11510,11510,0
20250318,162400,89548560,11510,11510,11510,11510,0
20250318,162300,89548560,11510,11510,11510,11510,0
20250318,162200,89548560,11510,11510,11510,11510,0
20250318,162100,89548560,11510,11510,11510,11510,0
20250318,162000,89548560,11510,11510,11510,11510,0
20250318,161900,89548560,11510,11510,11510,11510,0
20250318,161800,89548560,11510,11510,11510,11510,0
20250318,161700,89548560,11510,11510,11510,11510,0
20250318,161600,89548560,11510,11510,11510,11510,0
20250318,161500,89548560,11510,11510,11510,11510,0
20250318,161400,89548560,11510,11510,11510,11510,0
20250318,161300,89548560,11510,11510,11510,11510,0
20250318,161200,89548560,11510,11510,11510,11510,0
20250318,161100,89548560,11510,11510,11510,11510,0
20250318,161000,89548560,11510,11510,11510,11510,0
20250318,160900,89548560,11510,11510,11510,11510,0
20250318,160800,89548560,11510,11510,11510,11510,0
20250318,160700,89548560,11510,11510,11510,11510,0
20250318,160600,89548560,11510,11510,11510,11510,0
20250318,160500,89548560,11510,11510,11510,11510,0
20250318,160400,89548560,11510,11510,11510,11510,0
20250318,160300,89548560,11510,11510,11510,11510,39
20250318,160200,89548560,11510,11510,11510,11510,0
20250318,160100,89548560,11510,11510,11510,11510,0
20250318,160000,89548560,11510,11510,11510,11510,0
20250318,155900,89548560,11510,11510,11510,11510,0
20250318,155800,89548560,11510,11510,11510,11510,0
20250318,155700,89548560,11510,11510,11510,11510,0
20250318,155600,89548560,11510,11510,11510,11510,0
20250318,155500,89548560,11510,11510,11510,11510,0
20250318,155400,89548560,11510,11510,11510,11510,0
20250318,155300,89548560,11510,11510,11510,11510,0
20250318,155200,89548560,11510,11510,11510,11510,0
20250318,155100,89548560,11510,11510,11510,11510,0
20250318,155000,89548560,11510,11510,11510,11510,0
20250318,154900,89548560,11510,11510,11510,11510,0
20250318,154800,89548560,11510,11510,11510,11510,0
20250318,154700,89548560,11510,11510,11510,11510,0
20250318,154600,89548560,11510,11510,11510,11510,0
20250318,154500,89548560,11510,11510,11510,11510,0
20250318,154400,89548560,11510,11510,11510,11510,0
20250318,154300,89548560,11510,11510,11510,11510,0
20250318,154200,89548560,11510,11510,11510,11510,0
20250318,154100,89548560,11510,11510,11510,11510,0
20250318,154000,89548560,11510,11510,11510,11510,0
20250318,153900,89548560,11510,11510,11510,11510,0
20250318,153800,89548560,11510,11510,11510,11510,0
20250318,153700,89548560,11510,11510,11510,11510,0
20250318,153600,89548560,11510,11510,11510,11510,0
20250318,153500,89548560,11510,11510,11510,11510,0
20250318,153400,89548560,11510,11510,11510,11510,0
20250318,153300,89548560,11510,11510,11510,11510,39
20250318,153200,89548560,11510,11510,11510,11510,0
20250318,153100,89548560,11510,11510,11510,11510,0
20250318,153000,89548560,11510,11510,11510,11510,39
20250318,152900,89099670,11520,11520,11520,11520,0
20250318,152800,89099670,11520,11520,11520,11520,0
20250318,152700,89099670,11520,11520,11520,11520,0
20250318,152600,89099670,11520,11520,11520,11520,0
20250318,152500,89099670,11520,11520,11520,11520,0
20250318,152400,89099670,11520,11520,11520,11520,0
20250318,152300,89099670,11520,11520,11520,11520,0
20250318,152200,89099670,11520,11520,11520,11520,0
20250318,152100,89099670,11520,11520,11520,11520,0
20250318,152000,89099670,11520,11520,11520,11520,0
20250318,151900,89099670,11520,11515,11540,11515,31
20250318,151800,88742535,11540,11540,11540,11540,0
20250318,151700,88742535,11540,11540,11540,11540,0
20250318,151600,88742535,11540,11540,11540,11540,0
20250318,151500,88742535,11540,11540,11540,11540,0
20250318,151400,88742535,11540,11520,11540,11520,2
20250318,151300,88719475,11510,11510,11510,11510,0
20250318,151200,88719475,11510,11510,11510,11510,0
20250318,151100,88719475,11510,11510,11510,11510,0
20250318,151000,88719475,11510,11520,11520,11510,23
20250318,150900,88454735,11540,11540,11540,11540,1
20250318,150800,88443195,11520,11520,11520,11520,0
20250318,150700,88443195,11520,11510,11540,11510,16
20250318,150600,88258995,11510,11510,11510,11510,0
20250318,150500,88258995,11510,11510,11510,11510,0
20250318,150400,88258995,11510,11510,11510,11510,0
20250318,150300,88258995,11510,11510,11510,11510,0
20250318,150200,88258995,11510,11510,11510,11510,0
20250318,150100,88258995,11510,11510,11510,11510,2
20250318,150000,88235975,11500,11500,11500,11500,2
20250318,145900,88212975,11510,11510,11510,11510,0
20250318,145800,88212975,11510,11510,11510,11510,0
20250318,145700,88212975,11510,11510,11510,11510,1
20250318,145600,88201465,11530,11530,11530,11530,0
20250318,145500,88201465,11530,11510,11530,11510,2
20250318,145400,88178425,11530,11530,11530,11530,0
20250318,145300,88178425,11530,11530,11530,11530,0
20250318,145200,88178425,11530,11530,11530,11530,1
20250318,145100,88166895,11510,11510,11530,11510,3
20250318,145000,88132345,11530,11530,11530,11530,0
20250318,144900,88132345,11530,11530,11530,11530,0
20250318,144800,88132345,11530,11530,11530,11530,0
20250318,144700,88132345,11530,11530,11530,11530,0
20250318,144600,88132345,11530,11510,11530,11510,2
20250318,144500,88109305,11530,11510,11530,11510,2
20250318,144400,88086265,11540,11540,11540,11540,0
20250318,144300,88086265,11540,11540,11540,11540,0
20250318,144200,88086265,11540,11510,11540,11510,2
20250318,144100,88063215,11480,11480,11480,11480,0
20250318,144000,88063215,11480,11480,11480,11480,0
20250318,143900,88063215,11480,11480,11480,11480,0
20250318,143800,88063215,11480,11480,11480,11480,0
20250318,143700,88063215,11480,11480,11480,11480,0
20250318,143600,88063215,11480,11480,11480,11480,0
20250318,143500,88063215,11480,11480,11480,11480,0
20250318,143400,88063215,11480,11490,11490,11480,200
20250318,143300,85766865,11480,11480,11480,11480,0
20250318,143200,85766865,11480,11480,11480,11480,0
20250318,143100,85766865,11480,11480,11480,11480,0
20250318,143000,85766865,11480,11480,11480,11480,0
20250318,142900,85766865,11480,11480,11480,11480,58
20250318,142800,85101025,11480,11480,11480,11480,1
20250318,142700,85089545,11480,11480,11480,11480,0
20250318,142600,85089545,11480,11480,11480,11480,28
20250318,142500,84768105,11480,11480,11480,11480,2492
20250318,142400,56159945,11480,11480,11480,11480,54
20250318,142300,55540025,11480,11480,11480,11480,29
20250318,142200,55207105,11480,11480,11480,11480,28
20250318,142100,54885665,11480,11480,11480,11480,29
20250318,142000,54552745,11480,11480,11480,11480,29
20250318,141900,54219825,11480,11480,11480,11480,0
20250318,141800,54219825,11480,11480,11480,11480,28
20250318,141700,53898385,11480,11490,11490,11480,31
20250318,141600,53542485,11480,11480,11480,11480,0
20250318,141500,53542485,11480,11490,11490,11480,32
20250318,141400,53174880,11490,11490,11490,11490,28
20250318,141300,52853160,11490,11490,11490,11490,29
20250318,141200,52519950,11490,11490,11490,11490,29
20250318,141100,52186740,11490,11490,11490,11490,28
20250318,141000,51865020,11490,11490,11490,11490,0
20250318,140900,51865020,11490,11490,11490,11490,37
20250318,140800,51439890,11490,11490,11490,11490,28
20250318,140700,51118170,11490,11500,11500,11490,29
20250318,140600,50784950,11490,11490,11490,11490,28
20250318,140500,50463230,11490,11500,11500,11490,29
20250318,140400,50129930,11500,11500,11500,11500,29
20250318,140300,49796430,11500,11500,11500,11500,28
20250318,140200,49474430,11500,11500,11500,11500,29
20250318,140100,49140930,11500,11500,11500,11500,0
20250318,140000,49140930,11500,11500,11500,11500,28
20250318,135900,48818930,11500,11510,11510,11500,37
20250318,135800,48393350,11500,11500,11500,11500,28
20250318,135700,48071350,11500,11500,11500,11500,29
20250318,135600,47737850,11500,11500,11500,11500,29
20250318,135500,47404350,11500,11500,11500,11500,28
20250318,135400,47082350,11500,11500,11500,11500,29
20250318,135300,46748850,11510,11520,11520,11500,153
20250318,135200,44989080,11520,11520,11520,11520,11
20250318,135100,44862360,11500,11500,11500,11500,29
20250318,135000,44528860,11500,11500,11500,11500,28
20250318,134900,44206860,11500,11500,11500,11500,29
20250318,134800,43873360,11500,11500,11500,11500,29
20250318,134700,43539860,11500,11500,11500,11500,28
20250318,134600,43217860,11500,11500,11500,11500,29
20250318,134500,42884360,11500,11510,11510,11500,28
20250318,134400,42562350,11500,11500,11500,11500,0
20250318,134300,42562350,11500,11500,11500,11500,29
20250318,134200,42228850,11500,11500,11500,11500,28
20250318,134100,41906850,11500,11500,11500,11500,29
20250318,134000,41573350,11500,11500,11500,11500,29
20250318,133900,41239850,11500,11500,11500,11500,28
20250318,133800,40917850,11500,11500,11500,11500,29
20250318,133700,40584350,11500,11500,11500,11500,28
20250318,133600,40262350,11500,11500,11500,11500,29
20250318,133500,39928850,11500,11500,11500,11500,0
20250318,133400,39928850,11500,11500,11500,11500,28
20250318,133300,39606850,11500,11500,11500,11500,29
20250318,133200,39273350,11500,11510,11510,11500,29
20250318,133100,38939820,11510,11510,11510,11510,28
20250318,133000,38617540,11510,11510,11510,11510,29
20250318,132900,38283750,11510,11510,11510,11510,28
20250318,132800,37961470,11510,11510,11510,11510,29
20250318,132700,37627680,11510,11510,11510,11510,28
20250318,132600,37305400,11510,11510,11510,11510,0
20250318,132500,37305400,11510,11510,11510,11510,29
20250318,132400,36971610,11510,11510,11510,11510,29
20250318,132300,36637820,11510,11510,11510,11510,28
20250318,132200,36315540,11510,11510,11510,11510,29
20250318,132100,35981750,11520,11510,11520,11510,38
20250318,132000,35544270,11510,11500,11510,11500,30
20250318,131900,35199260,11500,11500,11500,11500,28
20250318,131800,34877260,11500,11500,11500,11500,0
20250318,131700,34877260,11500,11500,11500,11500,29
20250318,131600,34543760,11500,11500,11500,11500,29
20250318,131500,34210260,11500,11510,11510,11500,128
20250318,131400,32738080,11510,11510,11510,11510,29
20250318,131300,32404290,11510,11510,11510,11510,28
20250318,131200,32082010,11510,11510,11510,11510,29
20250318,131100,31748220,11510,11510,11510,11510,28
20250318,131000,31425940,11510,11510,11510,11510,0
20250318,130900,31425940,11510,11510,11510,11510,0
20250318,130800,31425940,11510,11510,11510,11510,0
20250318,130700,31425940,11510,11510,11510,11510,0
20250318,130600,31425940,11510,11510,11510,11510,0
20250318,130500,31425940,11510,11510,11510,11510,0
20250318,130400,31425940,11510,11510,11510,11510,0
20250318,130300,31425940,11510,11510,11510,11510,0
20250318,130200,31425940,11510,11510,11510,11510,0
20250318,130100,31425940,11510,11510,11510,11510,0
20250318,130000,31425940,11510,11510,11510,11510,0
20250318,125900,31425940,11510,11510,11510,11510,0
20250318,125800,31425940,11510,11510,11510,11510,0
20250318,125700,31425940,11510,11510,11510,11510,0
20250318,125600,31425940,11510,11510,11510,11510,0
20250318,125500,31425940,11510,11510,11510,11510,0
20250318,125400,31425940,11510,11510,11510,11510,0
20250318,125300,31425940,11510,11510,11510,11510,0
20250318,125200,31425940,11510,11510,11510,11510,0
20250318,125100,31425940,11510,11510,11510,11510,0
20250318,125000,31425940,11510,11510,11510,11510,0
20250318,124900,31425940,11510,11510,11510,11510,0
20250318,124800,31425940,11510,11510,11510,11510,0
20250318,124700,31425940,11510,11510,11510,11510,101
20250318,124600,30263430,11520,11520,11520,11520,0
20250318,124500,30263430,11520,11520,11520,11520,0
20250318,124400,30263430,11520,11520,11520,11520,15
20250318,124300,30090630,11520,11520,11520,11520,0
20250318,124200,30090630,11520,11520,11520,11520,20
20250318,124100,29860230,11520,11520,11520,11520,30
20250318,124000,29514630,11520,11520,11520,11520,0
20250318,123900,29514630,11520,11520,11520,11520,0
20250318,123800,29514630,11520,11520,11520,11520,0
20250318,123700,29514630,11520,11520,11520,11520,0
20250318,123600,29514630,11520,11520,11520,11520,0
20250318,123500,29514630,11520,11520,11520,11520,0
20250318,123400,29514630,11520,11520,11520,11520,0
20250318,123300,29514630,11520,11520,11520,11520,0
20250318,123200,29514630,11520,11520,11520,11520,0
20250318,123100,29514630,11520,11520,11520,11520,0
20250318,123000,29514630,11520,11520,11520,11520,5
20250318,122900,29457030,11520,11520,11520,11520,0
20250318,122800,29457030,11520,11520,11520,11520,0
20250318,122700,29457030,11520,11520,11520,11520,0
20250318,122600,29457030,11520,11520,11520,11520,0
20250318,122500,29457030,11520,11520,11520,11520,0
20250318,122400,29457030,11520,11520,11520,11520,0
20250318,122300,29457030,11520,11520,11520,11520,0
20250318,122200,29457030,11520,11520,11520,11520,3
20250318,122100,29422470,11520,11520,11520,11520,1
20250318,122000,29410950,11520,11520,11520,11520,0
20250318,121900,29410950,11520,11520,11520,11520,0
20250318,121800,29410950,11520,11520,11520,11520,3
20250318,121700,29376390,11510,11510,11510,11510,0
20250318,121600,29376390,11510,11510,11510,11510,1
20250318,121500,29364880,11520,11520,11520,11520,0
20250318,121400,29364880,11520,11520,11520,11520,0
20250318,121300,29364880,11520,11520,11520,11520,0
20250318,121200,29364880,11520,11520,11520,11520,2
20250318,121100,29341840,11520,11520,11520,11520,0
20250318,121000,29341840,11520,11520,11520,11520,0
20250318,120900,29341840,11520,11520,11520,11520,0
20250318,120800,29341840,11520,11520,11520,11520,0
20250318,120700,29341840,11520,11520,11520,11520,0
20250318,120600,29341840,11520,11520,11520,11520,0
20250318,120500,29341840,11520,11520,11520,11520,0
20250318,120400,29341840,11520,11520,11520,11520,18
20250318,120300,29134480,11520,11530,11530,11520,70
20250318,120200,28327410,11530,11530,11530,11530,10
20250318,120100,28212110,11530,11530,11530,11530,0
20250318,120000,28212110,11530,11530,11530,11530,0
20250318,115900,28212110,11530,11530,11530,11530,0
20250318,115800,28212110,11530,11530,11530,11530,0
20250318,115700,28212110,11530,11530,11530,11530,1
20250318,115600,28200580,11530,11530,11530,11530,0
20250318,115500,28200580,11530,11530,11530,11530,0
20250318,115400,28200580,11530,11530,11530,11530,0
20250318,115300,28200580,11530,11530,11530,11530,0
20250318,115200,28200580,11530,11530,11530,11530,0
20250318,115100,28200580,11530,11530,11530,11530,0
20250318,115000,28200580,11530,11530,11530,11530,0
20250318,114900,28200580,11530,11530,11530,11530,0
20250318,114800,28200580,11530,11530,11530,11530,0
20250318,114700,28200580,11530,11530,11530,11530,0
20250318,114600,28200580,11530,11530,11530,11530,0
20250318,114500,28200580,11530,11530,11530,11530,0
20250318,114400,28200580,11530,11530,11530,11530,0
20250318,114300,28200580,11530,11530,11530,11530,0
20250318,114200,28200580,11530,11530,11530,11530,0
20250318,114100,28200580,11530,11530,11530,11530,0
20250318,114000,28200580,11530,11530,11530,11530,0
20250318,113900,28200580,11530,11530,11530,11530,0
20250318,113800,28200580,11530,11530,11530,11530,0
20250318,113700,28200580,11530,11530,11530,11530,0
20250318,113600,28200580,11530,11530,11530,11530,0
20250318,113500,28200580,11530,11530,11530,11530,1
20250318,113400,28189050,11530,11530,11530,11530,0
20250318,113300,28189050,11530,11530,11530,11530,0
20250318,113200,28189050,11530,11530,11530,11530,21
20250318,113100,27946920,11540,11540,11540,11540,0
20250318,113000,27946920,11540,11540,11540,11540,10
20250318,112900,27831520,11550,11550,11550,11550,0
20250318,112800,27831520,11550,11550,11550,11550,0
20250318,112700,27831520,11550,11550,11550,11550,0
20250318,112600,27831520,11550,11550,11550,11550,0
20250318,112500,27831520,11550,11540,11550,11540,103
20250318,112400,26642880,11550,11550,11550,11550,0
20250318,112300,26642880,11550,11550,11550,11550,20
20250318,112200,26411880,11540,11550,11550,11540,400
20250318,112100,21792880,11540,11530,11540,11530,200
20250318,112000,19485880,11530,11530,11530,11530,0
20250318,111900,19485880,11530,11530,11530,11530,0
20250318,111800,19485880,11530,11530,11530,11530,0
20250318,111700,19485880,11530,11530,11530,11530,0
20250318,111600,19485880,11530,11530,11530,11530,0
20250318,111500,19485880,11530,11530,11530,11530,0
20250318,111400,19485880,11530,11530,11530,11530,0
20250318,111300,19485880,11530,11530,11530,11530,98
20250318,111200,18355940,11520,11520,11520,11520,0
20250318,111100,18355940,11520,11520,11520,11520,0
20250318,111000,18355940,11520,11530,11530,11520,201
20250318,110900,16040410,11530,11530,11530,11530,0
20250318,110800,16040410,11530,11530,11530,11530,2
20250318,110700,16017350,11550,11550,11550,11550,0
20250318,110600,16017350,11550,11550,11550,11550,0
20250318,110500,16017350,11550,11550,11550,11550,0
20250318,110400,16017350,11550,11530,11550,11530,2
20250318,110300,15994270,11540,11540,11540,11540,0
20250318,110200,15994270,11540,11540,11540,11540,0
20250318,110100,15994270,11540,11540,11540,11540,0
20250318,110000,15994270,11540,11540,11540,11540,0
20250318,105900,15994270,11540,11540,11540,11540,0
20250318,105800,15994270,11540,11540,11540,11540,0
20250318,105700,15994270,11540,11540,11540,11540,0
20250318,105600,15994270,11540,11540,11540,11540,0
20250318,105500,15994270,11540,11530,11540,11530,2
20250318,105400,15971200,11510,11510,11510,11510,0
20250318,105300,15971200,11510,11510,11510,11510,0
20250318,105200,15971200,11510,11510,11510,11510,0
20250318,105100,15971200,11510,11510,11510,11510,11
20250318,105000,15844590,11510,11530,11530,11510,277
20250318,104900,12655480,11540,11540,11540,11540,0
20250318,104800,12655480,11540,11540,11540,11540,0
20250318,104700,12655480,11540,11540,11540,11540,1
20250318,104600,12643940,11550,11550,11550,11550,334
20250318,104500,8786240,11550,11550,11550,11550,0
20250318,104400,8786240,11550,11550,11550,11550,0
20250318,104300,8786240,11550,11550,11550,11550,0
20250318,104200,8786240,11550,11550,11550,11550,0
20250318,104100,8786240,11550,11550,11550,11550,0
20250318,104000,8786240,11550,11550,11550,11550,0
20250318,103900,8786240,11550,11550,11550,11550,0
20250318,103800,8786240,11550,11550,11550,11550,0
20250318,103700,8786240,11550,11550,11550,11550,0
20250318,103600,8786240,11550,11550,11550,11550,0
20250318,103500,8786240,11550,11550,11550,11550,0
20250318,103400,8786240,11550,11550,11550,11550,0
20250318,103300,8786240,11550,11550,11550,11550,0
20250318,103200,8786240,11550,11550,11550,11550,0
20250318,103100,8786240,11550,11550,11550,11550,0
20250318,103000,8786240,11550,11550,11550,11550,6
20250318,102900,8716940,11550,11550,11550,11550,0
20250318,102800,8716940,11550,11550,11550,11550,0
20250318,102700,8716940,11550,11550,11550,11550,0
20250318,102600,8716940,11550,11550,11550,11550,0
20250318,102500,8716940,11550,11550,11550,11550,5
20250318,102400,8659190,11550,11550,11550,11550,0
20250318,102300,8659190,11550,11550,11550,11550,0
20250318,102200,8659190,11550,11550,11550,11550,0
20250318,102100,8659190,11550,11550,11550,11550,0
20250318,102000,8659190,11550,11550,11550,11550,0
20250318,101900,8659190,11550,11550,11550,11550,0
20250318,101800,8659190,11550,11550,11550,11550,0
20250318,101700,8659190,11550,11550,11550,11550,1
20250318,101600,8647640,11530,11530,11530,11530,1
20250318,101500,8636110,11550,11550,11550,11550,0
20250318,101400,8636110,11550,11550,11550,11550,0
20250318,101300,8636110,11550,11550,11550,11550,0
20250318,101200,8636110,11550,11550,11550,11550,0
20250318,101100,8636110,11550,11550,11550,11550,0
20250318,101000,8636110,11550,11550,11550,11550,0
20250318,100900,8636110,11550,11550,11550,11550,0
20250318,100800,8636110,11550,11550,11550,11550,1
20250318,100700,8624560,11530,11530,11530,11530,221
20250318,100600,6076430,11550,11550,11550,11550,1
20250318,100500,6064880,11540,11540,11540,11540,0
20250318,100400,6064880,11540,11540,11540,11540,0
20250318,100300,6064880,11540,11540,11540,11540,0
20250318,100200,6064880,11540,11540,11540,11540,0
20250318,100100,6064880,11540,11540,11540,11540,18
20250318,100000,5857160,11550,11540,11550,11540,2
20250318,095900,5834070,11550,11550,11550,11550,0
20250318,095800,5834070,11550,11550,11550,11550,0
20250318,095700,5834070,11550,11550,11550,11550,0
20250318,095600,5834070,11550,11530,11550,11530,11
20250318,095500,5707220,11540,11540,11540,11540,18
20250318,095400,5499500,11540,11540,11540,11540,0
20250318,095300,5499500,11540,11540,11540,11540,0
20250318,095200,5499500,11540,11540,11540,11540,0
20250318,095100,5499500,11540,11540,11540,11540,0
20250318,095000,5499500,11540,11540,11540,11540,0
20250318,094900,5499500,11540,11540,11540,11540,0
20250318,094800,5499500,11540,11540,11540,11540,0
20250318,094700,5499500,11540,11550,11550,11540,3
20250318,094600,5464860,11550,11550,11550,11550,3
20250318,094500,5430210,11550,11550,11550,11550,0
20250318,094400,5430210,11550,11550,11550,11550,2
20250318,094300,5407110,11550,11550,11550,11550,0
20250318,094200,5407110,11550,11550,11550,11550,0
20250318,094100,5407110,11550,11550,11550,11550,50
20250318,094000,4829610,11550,11550,11550,11550,0
20250318,093900,4829610,11550,11550,11550,11550,0
20250318,093800,4829610,11550,11550,11550,11550,1
20250318,093700,4818060,11550,11550,11550,11550,4
20250318,093600,4771860,11550,11550,11550,11550,1
20250318,093500,4760310,11550,11550,11550,11550,1
20250318,093400,4748760,11550,11550,11550,11550,1
20250318,093300,4737210,11550,11550,11550,11550,1
20250318,093200,4725660,11550,11550,11550,11550,0
20250318,093100,4725660,11550,11550,11550,11550,19
20250318,093000,4506210,11550,11550,11550,11550,2
20250318,092900,4483110,11570,11570,11570,11570,0
20250318,092800,4483110,11570,11570,11570,11570,0
20250318,092700,4483110,11570,11570,11570,11570,0
20250318,092600,4483110,11570,11570,11570,11570,0
20250318,092500,4483110,11570,11570,11570,11570,0
20250318,092400,4483110,11570,11570,11570,11570,0
20250318,092300,4483110,11570,11570,11570,11570,8
20250318,092200,4390550,11570,11550,11570,11550,2
20250318,092100,4367430,11570,11550,11570,11550,2
20250318,092000,4344310,11570,11580,11580,11550,3
20250318,091900,4309610,11550,11570,11570,11550,5
20250318,091800,4251780,11570,11560,11570,11560,2
20250318,091700,4228650,11570,11570,11570,11540,3
20250318,091600,4193970,11550,11550,11550,11550,1
20250318,091500,4182420,11580,11580,11580,11550,20
20250318,091400,3950860,11540,11540,11580,11540,59
20250318,091300,3268200,11570,11540,11570,11540,2
20250318,091200,3245090,11560,11530,11570,11530,118
20250318,091100,1879920,11540,11530,11540,11530,102
20250318,091000,703850,11550,11550,11550,11550,0
20250318,090900,703850,11550,11550,11550,11550,0
20250318,090800,703850,11550,11560,11590,11540,10
20250318,090700,588320,11550,11560,11590,11540,9
20250318,090600,484340,11570,11560,11570,11560,7
20250318,090500,403410,11580,11520,11580,11520,34
20250318,090400,11610,11610,11610,11610,11610,0
20250318,090300,11610,11610,11610,11610,11610,0
20250318,090200,11610,11610,11610,11610,11610,1
20250318,090100,0,11510,11510,11510,11510,0
20250318,090000,0,11510,11510,11510,11510,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190300 89548560 11510 11510 11510 11510 39
3 20250318 190200 89548560 11510 11510 11510 11510 0
4 20250318 190100 89548560 11510 11510 11510 11510 0
5 20250318 190000 89548560 11510 11510 11510 11510 0
6 20250318 185900 89548560 11510 11510 11510 11510 0
7 20250318 185800 89548560 11510 11510 11510 11510 0
8 20250318 185700 89548560 11510 11510 11510 11510 0
9 20250318 185600 89548560 11510 11510 11510 11510 0
10 20250318 185500 89548560 11510 11510 11510 11510 0
11 20250318 185400 89548560 11510 11510 11510 11510 0
12 20250318 185300 89548560 11510 11510 11510 11510 0
13 20250318 185200 89548560 11510 11510 11510 11510 0
14 20250318 185100 89548560 11510 11510 11510 11510 0
15 20250318 185000 89548560 11510 11510 11510 11510 0
16 20250318 184900 89548560 11510 11510 11510 11510 0
17 20250318 184800 89548560 11510 11510 11510 11510 0
18 20250318 184700 89548560 11510 11510 11510 11510 0
19 20250318 184600 89548560 11510 11510 11510 11510 0
20 20250318 184500 89548560 11510 11510 11510 11510 0
21 20250318 184400 89548560 11510 11510 11510 11510 0
22 20250318 184300 89548560 11510 11510 11510 11510 0
23 20250318 184200 89548560 11510 11510 11510 11510 0
24 20250318 184100 89548560 11510 11510 11510 11510 0
25 20250318 184000 89548560 11510 11510 11510 11510 0
26 20250318 183900 89548560 11510 11510 11510 11510 0
27 20250318 183800 89548560 11510 11510 11510 11510 0
28 20250318 183700 89548560 11510 11510 11510 11510 0
29 20250318 183600 89548560 11510 11510 11510 11510 0
30 20250318 183500 89548560 11510 11510 11510 11510 0
31 20250318 183400 89548560 11510 11510 11510 11510 0
32 20250318 183300 89548560 11510 11510 11510 11510 39
33 20250318 183200 89548560 11510 11510 11510 11510 0
34 20250318 183100 89548560 11510 11510 11510 11510 0
35 20250318 183000 89548560 11510 11510 11510 11510 0
36 20250318 182900 89548560 11510 11510 11510 11510 0
37 20250318 182800 89548560 11510 11510 11510 11510 0
38 20250318 182700 89548560 11510 11510 11510 11510 0
39 20250318 182600 89548560 11510 11510 11510 11510 0
40 20250318 182500 89548560 11510 11510 11510 11510 0
41 20250318 182400 89548560 11510 11510 11510 11510 0
42 20250318 182300 89548560 11510 11510 11510 11510 0
43 20250318 182200 89548560 11510 11510 11510 11510 0
44 20250318 182100 89548560 11510 11510 11510 11510 0
45 20250318 182000 89548560 11510 11510 11510 11510 0
46 20250318 181900 89548560 11510 11510 11510 11510 0
47 20250318 181800 89548560 11510 11510 11510 11510 0
48 20250318 181700 89548560 11510 11510 11510 11510 0
49 20250318 181600 89548560 11510 11510 11510 11510 0
50 20250318 181500 89548560 11510 11510 11510 11510 0
51 20250318 181400 89548560 11510 11510 11510 11510 0
52 20250318 181300 89548560 11510 11510 11510 11510 0
53 20250318 181200 89548560 11510 11510 11510 11510 0
54 20250318 181100 89548560 11510 11510 11510 11510 0
55 20250318 181000 89548560 11510 11510 11510 11510 0
56 20250318 180900 89548560 11510 11510 11510 11510 0
57 20250318 180800 89548560 11510 11510 11510 11510 0
58 20250318 180700 89548560 11510 11510 11510 11510 0
59 20250318 180600 89548560 11510 11510 11510 11510 0
60 20250318 180500 89548560 11510 11510 11510 11510 0
61 20250318 180400 89548560 11510 11510 11510 11510 0
62 20250318 180300 89548560 11510 11510 11510 11510 39
63 20250318 180200 89548560 11510 11510 11510 11510 0
64 20250318 180100 89548560 11510 11510 11510 11510 0
65 20250318 180000 89548560 11510 11510 11510 11510 0
66 20250318 175900 89548560 11510 11510 11510 11510 0
67 20250318 175800 89548560 11510 11510 11510 11510 0
68 20250318 175700 89548560 11510 11510 11510 11510 0
69 20250318 175600 89548560 11510 11510 11510 11510 0
70 20250318 175500 89548560 11510 11510 11510 11510 0
71 20250318 175400 89548560 11510 11510 11510 11510 0
72 20250318 175300 89548560 11510 11510 11510 11510 0
73 20250318 175200 89548560 11510 11510 11510 11510 0
74 20250318 175100 89548560 11510 11510 11510 11510 0
75 20250318 175000 89548560 11510 11510 11510 11510 0
76 20250318 174900 89548560 11510 11510 11510 11510 0
77 20250318 174800 89548560 11510 11510 11510 11510 0
78 20250318 174700 89548560 11510 11510 11510 11510 0
79 20250318 174600 89548560 11510 11510 11510 11510 0
80 20250318 174500 89548560 11510 11510 11510 11510 0
81 20250318 174400 89548560 11510 11510 11510 11510 0
82 20250318 174300 89548560 11510 11510 11510 11510 0
83 20250318 174200 89548560 11510 11510 11510 11510 0
84 20250318 174100 89548560 11510 11510 11510 11510 0
85 20250318 174000 89548560 11510 11510 11510 11510 0
86 20250318 173900 89548560 11510 11510 11510 11510 0
87 20250318 173800 89548560 11510 11510 11510 11510 0
88 20250318 173700 89548560 11510 11510 11510 11510 0
89 20250318 173600 89548560 11510 11510 11510 11510 0
90 20250318 173500 89548560 11510 11510 11510 11510 0
91 20250318 173400 89548560 11510 11510 11510 11510 0
92 20250318 173300 89548560 11510 11510 11510 11510 39
93 20250318 173200 89548560 11510 11510 11510 11510 0
94 20250318 173100 89548560 11510 11510 11510 11510 0
95 20250318 173000 89548560 11510 11510 11510 11510 0
96 20250318 172900 89548560 11510 11510 11510 11510 0
97 20250318 172800 89548560 11510 11510 11510 11510 0
98 20250318 172700 89548560 11510 11510 11510 11510 0
99 20250318 172600 89548560 11510 11510 11510 11510 0
100 20250318 172500 89548560 11510 11510 11510 11510 0
101 20250318 172400 89548560 11510 11510 11510 11510 0
102 20250318 172300 89548560 11510 11510 11510 11510 0
103 20250318 172200 89548560 11510 11510 11510 11510 0
104 20250318 172100 89548560 11510 11510 11510 11510 0
105 20250318 172000 89548560 11510 11510 11510 11510 0
106 20250318 171900 89548560 11510 11510 11510 11510 0
107 20250318 171800 89548560 11510 11510 11510 11510 0
108 20250318 171700 89548560 11510 11510 11510 11510 0
109 20250318 171600 89548560 11510 11510 11510 11510 0
110 20250318 171500 89548560 11510 11510 11510 11510 0
111 20250318 171400 89548560 11510 11510 11510 11510 0
112 20250318 171300 89548560 11510 11510 11510 11510 0
113 20250318 171200 89548560 11510 11510 11510 11510 0
114 20250318 171100 89548560 11510 11510 11510 11510 0
115 20250318 171000 89548560 11510 11510 11510 11510 0
116 20250318 170900 89548560 11510 11510 11510 11510 0
117 20250318 170800 89548560 11510 11510 11510 11510 0
118 20250318 170700 89548560 11510 11510 11510 11510 0
119 20250318 170600 89548560 11510 11510 11510 11510 0
120 20250318 170500 89548560 11510 11510 11510 11510 0
121 20250318 170400 89548560 11510 11510 11510 11510 0
122 20250318 170300 89548560 11510 11510 11510 11510 39
123 20250318 170200 89548560 11510 11510 11510 11510 0
124 20250318 170100 89548560 11510 11510 11510 11510 0
125 20250318 170000 89548560 11510 11510 11510 11510 0
126 20250318 165900 89548560 11510 11510 11510 11510 0
127 20250318 165800 89548560 11510 11510 11510 11510 0
128 20250318 165700 89548560 11510 11510 11510 11510 0
129 20250318 165600 89548560 11510 11510 11510 11510 0
130 20250318 165500 89548560 11510 11510 11510 11510 0
131 20250318 165400 89548560 11510 11510 11510 11510 0
132 20250318 165300 89548560 11510 11510 11510 11510 0
133 20250318 165200 89548560 11510 11510 11510 11510 0
134 20250318 165100 89548560 11510 11510 11510 11510 0
135 20250318 165000 89548560 11510 11510 11510 11510 0
136 20250318 164900 89548560 11510 11510 11510 11510 0
137 20250318 164800 89548560 11510 11510 11510 11510 0
138 20250318 164700 89548560 11510 11510 11510 11510 0
139 20250318 164600 89548560 11510 11510 11510 11510 0
140 20250318 164500 89548560 11510 11510 11510 11510 0
141 20250318 164400 89548560 11510 11510 11510 11510 0
142 20250318 164300 89548560 11510 11510 11510 11510 0
143 20250318 164200 89548560 11510 11510 11510 11510 0
144 20250318 164100 89548560 11510 11510 11510 11510 0
145 20250318 164000 89548560 11510 11510 11510 11510 0
146 20250318 163900 89548560 11510 11510 11510 11510 0
147 20250318 163800 89548560 11510 11510 11510 11510 0
148 20250318 163700 89548560 11510 11510 11510 11510 0
149 20250318 163600 89548560 11510 11510 11510 11510 0
150 20250318 163500 89548560 11510 11510 11510 11510 0
151 20250318 163400 89548560 11510 11510 11510 11510 0
152 20250318 163300 89548560 11510 11510 11510 11510 39
153 20250318 163200 89548560 11510 11510 11510 11510 0
154 20250318 163100 89548560 11510 11510 11510 11510 0
155 20250318 163000 89548560 11510 11510 11510 11510 0
156 20250318 162900 89548560 11510 11510 11510 11510 0
157 20250318 162800 89548560 11510 11510 11510 11510 0
158 20250318 162700 89548560 11510 11510 11510 11510 0
159 20250318 162600 89548560 11510 11510 11510 11510 0
160 20250318 162500 89548560 11510 11510 11510 11510 0
161 20250318 162400 89548560 11510 11510 11510 11510 0
162 20250318 162300 89548560 11510 11510 11510 11510 0
163 20250318 162200 89548560 11510 11510 11510 11510 0
164 20250318 162100 89548560 11510 11510 11510 11510 0
165 20250318 162000 89548560 11510 11510 11510 11510 0
166 20250318 161900 89548560 11510 11510 11510 11510 0
167 20250318 161800 89548560 11510 11510 11510 11510 0
168 20250318 161700 89548560 11510 11510 11510 11510 0
169 20250318 161600 89548560 11510 11510 11510 11510 0
170 20250318 161500 89548560 11510 11510 11510 11510 0
171 20250318 161400 89548560 11510 11510 11510 11510 0
172 20250318 161300 89548560 11510 11510 11510 11510 0
173 20250318 161200 89548560 11510 11510 11510 11510 0
174 20250318 161100 89548560 11510 11510 11510 11510 0
175 20250318 161000 89548560 11510 11510 11510 11510 0
176 20250318 160900 89548560 11510 11510 11510 11510 0
177 20250318 160800 89548560 11510 11510 11510 11510 0
178 20250318 160700 89548560 11510 11510 11510 11510 0
179 20250318 160600 89548560 11510 11510 11510 11510 0
180 20250318 160500 89548560 11510 11510 11510 11510 0
181 20250318 160400 89548560 11510 11510 11510 11510 0
182 20250318 160300 89548560 11510 11510 11510 11510 39
183 20250318 160200 89548560 11510 11510 11510 11510 0
184 20250318 160100 89548560 11510 11510 11510 11510 0
185 20250318 160000 89548560 11510 11510 11510 11510 0
186 20250318 155900 89548560 11510 11510 11510 11510 0
187 20250318 155800 89548560 11510 11510 11510 11510 0
188 20250318 155700 89548560 11510 11510 11510 11510 0
189 20250318 155600 89548560 11510 11510 11510 11510 0
190 20250318 155500 89548560 11510 11510 11510 11510 0
191 20250318 155400 89548560 11510 11510 11510 11510 0
192 20250318 155300 89548560 11510 11510 11510 11510 0
193 20250318 155200 89548560 11510 11510 11510 11510 0
194 20250318 155100 89548560 11510 11510 11510 11510 0
195 20250318 155000 89548560 11510 11510 11510 11510 0
196 20250318 154900 89548560 11510 11510 11510 11510 0
197 20250318 154800 89548560 11510 11510 11510 11510 0
198 20250318 154700 89548560 11510 11510 11510 11510 0
199 20250318 154600 89548560 11510 11510 11510 11510 0
200 20250318 154500 89548560 11510 11510 11510 11510 0
201 20250318 154400 89548560 11510 11510 11510 11510 0
202 20250318 154300 89548560 11510 11510 11510 11510 0
203 20250318 154200 89548560 11510 11510 11510 11510 0
204 20250318 154100 89548560 11510 11510 11510 11510 0
205 20250318 154000 89548560 11510 11510 11510 11510 0
206 20250318 153900 89548560 11510 11510 11510 11510 0
207 20250318 153800 89548560 11510 11510 11510 11510 0
208 20250318 153700 89548560 11510 11510 11510 11510 0
209 20250318 153600 89548560 11510 11510 11510 11510 0
210 20250318 153500 89548560 11510 11510 11510 11510 0
211 20250318 153400 89548560 11510 11510 11510 11510 0
212 20250318 153300 89548560 11510 11510 11510 11510 39
213 20250318 153200 89548560 11510 11510 11510 11510 0
214 20250318 153100 89548560 11510 11510 11510 11510 0
215 20250318 153000 89548560 11510 11510 11510 11510 39
216 20250318 152900 89099670 11520 11520 11520 11520 0
217 20250318 152800 89099670 11520 11520 11520 11520 0
218 20250318 152700 89099670 11520 11520 11520 11520 0
219 20250318 152600 89099670 11520 11520 11520 11520 0
220 20250318 152500 89099670 11520 11520 11520 11520 0
221 20250318 152400 89099670 11520 11520 11520 11520 0
222 20250318 152300 89099670 11520 11520 11520 11520 0
223 20250318 152200 89099670 11520 11520 11520 11520 0
224 20250318 152100 89099670 11520 11520 11520 11520 0
225 20250318 152000 89099670 11520 11520 11520 11520 0
226 20250318 151900 89099670 11520 11515 11540 11515 31
227 20250318 151800 88742535 11540 11540 11540 11540 0
228 20250318 151700 88742535 11540 11540 11540 11540 0
229 20250318 151600 88742535 11540 11540 11540 11540 0
230 20250318 151500 88742535 11540 11540 11540 11540 0
231 20250318 151400 88742535 11540 11520 11540 11520 2
232 20250318 151300 88719475 11510 11510 11510 11510 0
233 20250318 151200 88719475 11510 11510 11510 11510 0
234 20250318 151100 88719475 11510 11510 11510 11510 0
235 20250318 151000 88719475 11510 11520 11520 11510 23
236 20250318 150900 88454735 11540 11540 11540 11540 1
237 20250318 150800 88443195 11520 11520 11520 11520 0
238 20250318 150700 88443195 11520 11510 11540 11510 16
239 20250318 150600 88258995 11510 11510 11510 11510 0
240 20250318 150500 88258995 11510 11510 11510 11510 0
241 20250318 150400 88258995 11510 11510 11510 11510 0
242 20250318 150300 88258995 11510 11510 11510 11510 0
243 20250318 150200 88258995 11510 11510 11510 11510 0
244 20250318 150100 88258995 11510 11510 11510 11510 2
245 20250318 150000 88235975 11500 11500 11500 11500 2
246 20250318 145900 88212975 11510 11510 11510 11510 0
247 20250318 145800 88212975 11510 11510 11510 11510 0
248 20250318 145700 88212975 11510 11510 11510 11510 1
249 20250318 145600 88201465 11530 11530 11530 11530 0
250 20250318 145500 88201465 11530 11510 11530 11510 2
251 20250318 145400 88178425 11530 11530 11530 11530 0
252 20250318 145300 88178425 11530 11530 11530 11530 0
253 20250318 145200 88178425 11530 11530 11530 11530 1
254 20250318 145100 88166895 11510 11510 11530 11510 3
255 20250318 145000 88132345 11530 11530 11530 11530 0
256 20250318 144900 88132345 11530 11530 11530 11530 0
257 20250318 144800 88132345 11530 11530 11530 11530 0
258 20250318 144700 88132345 11530 11530 11530 11530 0
259 20250318 144600 88132345 11530 11510 11530 11510 2
260 20250318 144500 88109305 11530 11510 11530 11510 2
261 20250318 144400 88086265 11540 11540 11540 11540 0
262 20250318 144300 88086265 11540 11540 11540 11540 0
263 20250318 144200 88086265 11540 11510 11540 11510 2
264 20250318 144100 88063215 11480 11480 11480 11480 0
265 20250318 144000 88063215 11480 11480 11480 11480 0
266 20250318 143900 88063215 11480 11480 11480 11480 0
267 20250318 143800 88063215 11480 11480 11480 11480 0
268 20250318 143700 88063215 11480 11480 11480 11480 0
269 20250318 143600 88063215 11480 11480 11480 11480 0
270 20250318 143500 88063215 11480 11480 11480 11480 0
271 20250318 143400 88063215 11480 11490 11490 11480 200
272 20250318 143300 85766865 11480 11480 11480 11480 0
273 20250318 143200 85766865 11480 11480 11480 11480 0
274 20250318 143100 85766865 11480 11480 11480 11480 0
275 20250318 143000 85766865 11480 11480 11480 11480 0
276 20250318 142900 85766865 11480 11480 11480 11480 58
277 20250318 142800 85101025 11480 11480 11480 11480 1
278 20250318 142700 85089545 11480 11480 11480 11480 0
279 20250318 142600 85089545 11480 11480 11480 11480 28
280 20250318 142500 84768105 11480 11480 11480 11480 2492
281 20250318 142400 56159945 11480 11480 11480 11480 54
282 20250318 142300 55540025 11480 11480 11480 11480 29
283 20250318 142200 55207105 11480 11480 11480 11480 28
284 20250318 142100 54885665 11480 11480 11480 11480 29
285 20250318 142000 54552745 11480 11480 11480 11480 29
286 20250318 141900 54219825 11480 11480 11480 11480 0
287 20250318 141800 54219825 11480 11480 11480 11480 28
288 20250318 141700 53898385 11480 11490 11490 11480 31
289 20250318 141600 53542485 11480 11480 11480 11480 0
290 20250318 141500 53542485 11480 11490 11490 11480 32
291 20250318 141400 53174880 11490 11490 11490 11490 28
292 20250318 141300 52853160 11490 11490 11490 11490 29
293 20250318 141200 52519950 11490 11490 11490 11490 29
294 20250318 141100 52186740 11490 11490 11490 11490 28
295 20250318 141000 51865020 11490 11490 11490 11490 0
296 20250318 140900 51865020 11490 11490 11490 11490 37
297 20250318 140800 51439890 11490 11490 11490 11490 28
298 20250318 140700 51118170 11490 11500 11500 11490 29
299 20250318 140600 50784950 11490 11490 11490 11490 28
300 20250318 140500 50463230 11490 11500 11500 11490 29
301 20250318 140400 50129930 11500 11500 11500 11500 29
302 20250318 140300 49796430 11500 11500 11500 11500 28
303 20250318 140200 49474430 11500 11500 11500 11500 29
304 20250318 140100 49140930 11500 11500 11500 11500 0
305 20250318 140000 49140930 11500 11500 11500 11500 28
306 20250318 135900 48818930 11500 11510 11510 11500 37
307 20250318 135800 48393350 11500 11500 11500 11500 28
308 20250318 135700 48071350 11500 11500 11500 11500 29
309 20250318 135600 47737850 11500 11500 11500 11500 29
310 20250318 135500 47404350 11500 11500 11500 11500 28
311 20250318 135400 47082350 11500 11500 11500 11500 29
312 20250318 135300 46748850 11510 11520 11520 11500 153
313 20250318 135200 44989080 11520 11520 11520 11520 11
314 20250318 135100 44862360 11500 11500 11500 11500 29
315 20250318 135000 44528860 11500 11500 11500 11500 28
316 20250318 134900 44206860 11500 11500 11500 11500 29
317 20250318 134800 43873360 11500 11500 11500 11500 29
318 20250318 134700 43539860 11500 11500 11500 11500 28
319 20250318 134600 43217860 11500 11500 11500 11500 29
320 20250318 134500 42884360 11500 11510 11510 11500 28
321 20250318 134400 42562350 11500 11500 11500 11500 0
322 20250318 134300 42562350 11500 11500 11500 11500 29
323 20250318 134200 42228850 11500 11500 11500 11500 28
324 20250318 134100 41906850 11500 11500 11500 11500 29
325 20250318 134000 41573350 11500 11500 11500 11500 29
326 20250318 133900 41239850 11500 11500 11500 11500 28
327 20250318 133800 40917850 11500 11500 11500 11500 29
328 20250318 133700 40584350 11500 11500 11500 11500 28
329 20250318 133600 40262350 11500 11500 11500 11500 29
330 20250318 133500 39928850 11500 11500 11500 11500 0
331 20250318 133400 39928850 11500 11500 11500 11500 28
332 20250318 133300 39606850 11500 11500 11500 11500 29
333 20250318 133200 39273350 11500 11510 11510 11500 29
334 20250318 133100 38939820 11510 11510 11510 11510 28
335 20250318 133000 38617540 11510 11510 11510 11510 29
336 20250318 132900 38283750 11510 11510 11510 11510 28
337 20250318 132800 37961470 11510 11510 11510 11510 29
338 20250318 132700 37627680 11510 11510 11510 11510 28
339 20250318 132600 37305400 11510 11510 11510 11510 0
340 20250318 132500 37305400 11510 11510 11510 11510 29
341 20250318 132400 36971610 11510 11510 11510 11510 29
342 20250318 132300 36637820 11510 11510 11510 11510 28
343 20250318 132200 36315540 11510 11510 11510 11510 29
344 20250318 132100 35981750 11520 11510 11520 11510 38
345 20250318 132000 35544270 11510 11500 11510 11500 30
346 20250318 131900 35199260 11500 11500 11500 11500 28
347 20250318 131800 34877260 11500 11500 11500 11500 0
348 20250318 131700 34877260 11500 11500 11500 11500 29
349 20250318 131600 34543760 11500 11500 11500 11500 29
350 20250318 131500 34210260 11500 11510 11510 11500 128
351 20250318 131400 32738080 11510 11510 11510 11510 29
352 20250318 131300 32404290 11510 11510 11510 11510 28
353 20250318 131200 32082010 11510 11510 11510 11510 29
354 20250318 131100 31748220 11510 11510 11510 11510 28
355 20250318 131000 31425940 11510 11510 11510 11510 0
356 20250318 130900 31425940 11510 11510 11510 11510 0
357 20250318 130800 31425940 11510 11510 11510 11510 0
358 20250318 130700 31425940 11510 11510 11510 11510 0
359 20250318 130600 31425940 11510 11510 11510 11510 0
360 20250318 130500 31425940 11510 11510 11510 11510 0
361 20250318 130400 31425940 11510 11510 11510 11510 0
362 20250318 130300 31425940 11510 11510 11510 11510 0
363 20250318 130200 31425940 11510 11510 11510 11510 0
364 20250318 130100 31425940 11510 11510 11510 11510 0
365 20250318 130000 31425940 11510 11510 11510 11510 0
366 20250318 125900 31425940 11510 11510 11510 11510 0
367 20250318 125800 31425940 11510 11510 11510 11510 0
368 20250318 125700 31425940 11510 11510 11510 11510 0
369 20250318 125600 31425940 11510 11510 11510 11510 0
370 20250318 125500 31425940 11510 11510 11510 11510 0
371 20250318 125400 31425940 11510 11510 11510 11510 0
372 20250318 125300 31425940 11510 11510 11510 11510 0
373 20250318 125200 31425940 11510 11510 11510 11510 0
374 20250318 125100 31425940 11510 11510 11510 11510 0
375 20250318 125000 31425940 11510 11510 11510 11510 0
376 20250318 124900 31425940 11510 11510 11510 11510 0
377 20250318 124800 31425940 11510 11510 11510 11510 0
378 20250318 124700 31425940 11510 11510 11510 11510 101
379 20250318 124600 30263430 11520 11520 11520 11520 0
380 20250318 124500 30263430 11520 11520 11520 11520 0
381 20250318 124400 30263430 11520 11520 11520 11520 15
382 20250318 124300 30090630 11520 11520 11520 11520 0
383 20250318 124200 30090630 11520 11520 11520 11520 20
384 20250318 124100 29860230 11520 11520 11520 11520 30
385 20250318 124000 29514630 11520 11520 11520 11520 0
386 20250318 123900 29514630 11520 11520 11520 11520 0
387 20250318 123800 29514630 11520 11520 11520 11520 0
388 20250318 123700 29514630 11520 11520 11520 11520 0
389 20250318 123600 29514630 11520 11520 11520 11520 0
390 20250318 123500 29514630 11520 11520 11520 11520 0
391 20250318 123400 29514630 11520 11520 11520 11520 0
392 20250318 123300 29514630 11520 11520 11520 11520 0
393 20250318 123200 29514630 11520 11520 11520 11520 0
394 20250318 123100 29514630 11520 11520 11520 11520 0
395 20250318 123000 29514630 11520 11520 11520 11520 5
396 20250318 122900 29457030 11520 11520 11520 11520 0
397 20250318 122800 29457030 11520 11520 11520 11520 0
398 20250318 122700 29457030 11520 11520 11520 11520 0
399 20250318 122600 29457030 11520 11520 11520 11520 0
400 20250318 122500 29457030 11520 11520 11520 11520 0
401 20250318 122400 29457030 11520 11520 11520 11520 0
402 20250318 122300 29457030 11520 11520 11520 11520 0
403 20250318 122200 29457030 11520 11520 11520 11520 3
404 20250318 122100 29422470 11520 11520 11520 11520 1
405 20250318 122000 29410950 11520 11520 11520 11520 0
406 20250318 121900 29410950 11520 11520 11520 11520 0
407 20250318 121800 29410950 11520 11520 11520 11520 3
408 20250318 121700 29376390 11510 11510 11510 11510 0
409 20250318 121600 29376390 11510 11510 11510 11510 1
410 20250318 121500 29364880 11520 11520 11520 11520 0
411 20250318 121400 29364880 11520 11520 11520 11520 0
412 20250318 121300 29364880 11520 11520 11520 11520 0
413 20250318 121200 29364880 11520 11520 11520 11520 2
414 20250318 121100 29341840 11520 11520 11520 11520 0
415 20250318 121000 29341840 11520 11520 11520 11520 0
416 20250318 120900 29341840 11520 11520 11520 11520 0
417 20250318 120800 29341840 11520 11520 11520 11520 0
418 20250318 120700 29341840 11520 11520 11520 11520 0
419 20250318 120600 29341840 11520 11520 11520 11520 0
420 20250318 120500 29341840 11520 11520 11520 11520 0
421 20250318 120400 29341840 11520 11520 11520 11520 18
422 20250318 120300 29134480 11520 11530 11530 11520 70
423 20250318 120200 28327410 11530 11530 11530 11530 10
424 20250318 120100 28212110 11530 11530 11530 11530 0
425 20250318 120000 28212110 11530 11530 11530 11530 0
426 20250318 115900 28212110 11530 11530 11530 11530 0
427 20250318 115800 28212110 11530 11530 11530 11530 0
428 20250318 115700 28212110 11530 11530 11530 11530 1
429 20250318 115600 28200580 11530 11530 11530 11530 0
430 20250318 115500 28200580 11530 11530 11530 11530 0
431 20250318 115400 28200580 11530 11530 11530 11530 0
432 20250318 115300 28200580 11530 11530 11530 11530 0
433 20250318 115200 28200580 11530 11530 11530 11530 0
434 20250318 115100 28200580 11530 11530 11530 11530 0
435 20250318 115000 28200580 11530 11530 11530 11530 0
436 20250318 114900 28200580 11530 11530 11530 11530 0
437 20250318 114800 28200580 11530 11530 11530 11530 0
438 20250318 114700 28200580 11530 11530 11530 11530 0
439 20250318 114600 28200580 11530 11530 11530 11530 0
440 20250318 114500 28200580 11530 11530 11530 11530 0
441 20250318 114400 28200580 11530 11530 11530 11530 0
442 20250318 114300 28200580 11530 11530 11530 11530 0
443 20250318 114200 28200580 11530 11530 11530 11530 0
444 20250318 114100 28200580 11530 11530 11530 11530 0
445 20250318 114000 28200580 11530 11530 11530 11530 0
446 20250318 113900 28200580 11530 11530 11530 11530 0
447 20250318 113800 28200580 11530 11530 11530 11530 0
448 20250318 113700 28200580 11530 11530 11530 11530 0
449 20250318 113600 28200580 11530 11530 11530 11530 0
450 20250318 113500 28200580 11530 11530 11530 11530 1
451 20250318 113400 28189050 11530 11530 11530 11530 0
452 20250318 113300 28189050 11530 11530 11530 11530 0
453 20250318 113200 28189050 11530 11530 11530 11530 21
454 20250318 113100 27946920 11540 11540 11540 11540 0
455 20250318 113000 27946920 11540 11540 11540 11540 10
456 20250318 112900 27831520 11550 11550 11550 11550 0
457 20250318 112800 27831520 11550 11550 11550 11550 0
458 20250318 112700 27831520 11550 11550 11550 11550 0
459 20250318 112600 27831520 11550 11550 11550 11550 0
460 20250318 112500 27831520 11550 11540 11550 11540 103
461 20250318 112400 26642880 11550 11550 11550 11550 0
462 20250318 112300 26642880 11550 11550 11550 11550 20
463 20250318 112200 26411880 11540 11550 11550 11540 400
464 20250318 112100 21792880 11540 11530 11540 11530 200
465 20250318 112000 19485880 11530 11530 11530 11530 0
466 20250318 111900 19485880 11530 11530 11530 11530 0
467 20250318 111800 19485880 11530 11530 11530 11530 0
468 20250318 111700 19485880 11530 11530 11530 11530 0
469 20250318 111600 19485880 11530 11530 11530 11530 0
470 20250318 111500 19485880 11530 11530 11530 11530 0
471 20250318 111400 19485880 11530 11530 11530 11530 0
472 20250318 111300 19485880 11530 11530 11530 11530 98
473 20250318 111200 18355940 11520 11520 11520 11520 0
474 20250318 111100 18355940 11520 11520 11520 11520 0
475 20250318 111000 18355940 11520 11530 11530 11520 201
476 20250318 110900 16040410 11530 11530 11530 11530 0
477 20250318 110800 16040410 11530 11530 11530 11530 2
478 20250318 110700 16017350 11550 11550 11550 11550 0
479 20250318 110600 16017350 11550 11550 11550 11550 0
480 20250318 110500 16017350 11550 11550 11550 11550 0
481 20250318 110400 16017350 11550 11530 11550 11530 2
482 20250318 110300 15994270 11540 11540 11540 11540 0
483 20250318 110200 15994270 11540 11540 11540 11540 0
484 20250318 110100 15994270 11540 11540 11540 11540 0
485 20250318 110000 15994270 11540 11540 11540 11540 0
486 20250318 105900 15994270 11540 11540 11540 11540 0
487 20250318 105800 15994270 11540 11540 11540 11540 0
488 20250318 105700 15994270 11540 11540 11540 11540 0
489 20250318 105600 15994270 11540 11540 11540 11540 0
490 20250318 105500 15994270 11540 11530 11540 11530 2
491 20250318 105400 15971200 11510 11510 11510 11510 0
492 20250318 105300 15971200 11510 11510 11510 11510 0
493 20250318 105200 15971200 11510 11510 11510 11510 0
494 20250318 105100 15971200 11510 11510 11510 11510 11
495 20250318 105000 15844590 11510 11530 11530 11510 277
496 20250318 104900 12655480 11540 11540 11540 11540 0
497 20250318 104800 12655480 11540 11540 11540 11540 0
498 20250318 104700 12655480 11540 11540 11540 11540 1
499 20250318 104600 12643940 11550 11550 11550 11550 334
500 20250318 104500 8786240 11550 11550 11550 11550 0
501 20250318 104400 8786240 11550 11550 11550 11550 0
502 20250318 104300 8786240 11550 11550 11550 11550 0
503 20250318 104200 8786240 11550 11550 11550 11550 0
504 20250318 104100 8786240 11550 11550 11550 11550 0
505 20250318 104000 8786240 11550 11550 11550 11550 0
506 20250318 103900 8786240 11550 11550 11550 11550 0
507 20250318 103800 8786240 11550 11550 11550 11550 0
508 20250318 103700 8786240 11550 11550 11550 11550 0
509 20250318 103600 8786240 11550 11550 11550 11550 0
510 20250318 103500 8786240 11550 11550 11550 11550 0
511 20250318 103400 8786240 11550 11550 11550 11550 0
512 20250318 103300 8786240 11550 11550 11550 11550 0
513 20250318 103200 8786240 11550 11550 11550 11550 0
514 20250318 103100 8786240 11550 11550 11550 11550 0
515 20250318 103000 8786240 11550 11550 11550 11550 6
516 20250318 102900 8716940 11550 11550 11550 11550 0
517 20250318 102800 8716940 11550 11550 11550 11550 0
518 20250318 102700 8716940 11550 11550 11550 11550 0
519 20250318 102600 8716940 11550 11550 11550 11550 0
520 20250318 102500 8716940 11550 11550 11550 11550 5
521 20250318 102400 8659190 11550 11550 11550 11550 0
522 20250318 102300 8659190 11550 11550 11550 11550 0
523 20250318 102200 8659190 11550 11550 11550 11550 0
524 20250318 102100 8659190 11550 11550 11550 11550 0
525 20250318 102000 8659190 11550 11550 11550 11550 0
526 20250318 101900 8659190 11550 11550 11550 11550 0
527 20250318 101800 8659190 11550 11550 11550 11550 0
528 20250318 101700 8659190 11550 11550 11550 11550 1
529 20250318 101600 8647640 11530 11530 11530 11530 1
530 20250318 101500 8636110 11550 11550 11550 11550 0
531 20250318 101400 8636110 11550 11550 11550 11550 0
532 20250318 101300 8636110 11550 11550 11550 11550 0
533 20250318 101200 8636110 11550 11550 11550 11550 0
534 20250318 101100 8636110 11550 11550 11550 11550 0
535 20250318 101000 8636110 11550 11550 11550 11550 0
536 20250318 100900 8636110 11550 11550 11550 11550 0
537 20250318 100800 8636110 11550 11550 11550 11550 1
538 20250318 100700 8624560 11530 11530 11530 11530 221
539 20250318 100600 6076430 11550 11550 11550 11550 1
540 20250318 100500 6064880 11540 11540 11540 11540 0
541 20250318 100400 6064880 11540 11540 11540 11540 0
542 20250318 100300 6064880 11540 11540 11540 11540 0
543 20250318 100200 6064880 11540 11540 11540 11540 0
544 20250318 100100 6064880 11540 11540 11540 11540 18
545 20250318 100000 5857160 11550 11540 11550 11540 2
546 20250318 095900 5834070 11550 11550 11550 11550 0
547 20250318 095800 5834070 11550 11550 11550 11550 0
548 20250318 095700 5834070 11550 11550 11550 11550 0
549 20250318 095600 5834070 11550 11530 11550 11530 11
550 20250318 095500 5707220 11540 11540 11540 11540 18
551 20250318 095400 5499500 11540 11540 11540 11540 0
552 20250318 095300 5499500 11540 11540 11540 11540 0
553 20250318 095200 5499500 11540 11540 11540 11540 0
554 20250318 095100 5499500 11540 11540 11540 11540 0
555 20250318 095000 5499500 11540 11540 11540 11540 0
556 20250318 094900 5499500 11540 11540 11540 11540 0
557 20250318 094800 5499500 11540 11540 11540 11540 0
558 20250318 094700 5499500 11540 11550 11550 11540 3
559 20250318 094600 5464860 11550 11550 11550 11550 3
560 20250318 094500 5430210 11550 11550 11550 11550 0
561 20250318 094400 5430210 11550 11550 11550 11550 2
562 20250318 094300 5407110 11550 11550 11550 11550 0
563 20250318 094200 5407110 11550 11550 11550 11550 0
564 20250318 094100 5407110 11550 11550 11550 11550 50
565 20250318 094000 4829610 11550 11550 11550 11550 0
566 20250318 093900 4829610 11550 11550 11550 11550 0
567 20250318 093800 4829610 11550 11550 11550 11550 1
568 20250318 093700 4818060 11550 11550 11550 11550 4
569 20250318 093600 4771860 11550 11550 11550 11550 1
570 20250318 093500 4760310 11550 11550 11550 11550 1
571 20250318 093400 4748760 11550 11550 11550 11550 1
572 20250318 093300 4737210 11550 11550 11550 11550 1
573 20250318 093200 4725660 11550 11550 11550 11550 0
574 20250318 093100 4725660 11550 11550 11550 11550 19
575 20250318 093000 4506210 11550 11550 11550 11550 2
576 20250318 092900 4483110 11570 11570 11570 11570 0
577 20250318 092800 4483110 11570 11570 11570 11570 0
578 20250318 092700 4483110 11570 11570 11570 11570 0
579 20250318 092600 4483110 11570 11570 11570 11570 0
580 20250318 092500 4483110 11570 11570 11570 11570 0
581 20250318 092400 4483110 11570 11570 11570 11570 0
582 20250318 092300 4483110 11570 11570 11570 11570 8
583 20250318 092200 4390550 11570 11550 11570 11550 2
584 20250318 092100 4367430 11570 11550 11570 11550 2
585 20250318 092000 4344310 11570 11580 11580 11550 3
586 20250318 091900 4309610 11550 11570 11570 11550 5
587 20250318 091800 4251780 11570 11560 11570 11560 2
588 20250318 091700 4228650 11570 11570 11570 11540 3
589 20250318 091600 4193970 11550 11550 11550 11550 1
590 20250318 091500 4182420 11580 11580 11580 11550 20
591 20250318 091400 3950860 11540 11540 11580 11540 59
592 20250318 091300 3268200 11570 11540 11570 11540 2
593 20250318 091200 3245090 11560 11530 11570 11530 118
594 20250318 091100 1879920 11540 11530 11540 11530 102
595 20250318 091000 703850 11550 11550 11550 11550 0
596 20250318 090900 703850 11550 11550 11550 11550 0
597 20250318 090800 703850 11550 11560 11590 11540 10
598 20250318 090700 588320 11550 11560 11590 11540 9
599 20250318 090600 484340 11570 11560 11570 11560 7
600 20250318 090500 403410 11580 11520 11580 11520 34
601 20250318 090400 11610 11610 11610 11610 11610 0
602 20250318 090300 11610 11610 11610 11610 11610 0
603 20250318 090200 11610 11610 11610 11610 11610 1
604 20250318 090100 0 11510 11510 11510 11510 0
605 20250318 090000 0 11510 11510 11510 11510 0

1
016580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,15973,18600070,184008960,214272806400,0.09
20250313,15973,18600070,183210310,213342802900,0.09
20250312,15973,18600070,183529770,213714804300,0.09
20250311,15973,18600070,183050580,213156802200,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 15973 18600070 184008960 214272806400 0.09
3 20250313 15973 18600070 183210310 213342802900 0.09
4 20250312 15973 18600070 183529770 213714804300 0.09
5 20250311 15973 18600070 183050580 213156802200 0.09