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

606
016740/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190400,331983437,3200,3200,3200,3200,120
20250318,190300,331983437,3200,3200,3200,3200,0
20250318,190200,331983437,3200,3200,3200,3200,0
20250318,190100,331983437,3200,3200,3200,3200,0
20250318,190000,331983437,3200,3200,3200,3200,0
20250318,185900,331983437,3200,3200,3200,3200,0
20250318,185800,331983437,3200,3200,3200,3200,0
20250318,185700,331983437,3200,3200,3200,3200,0
20250318,185600,331983437,3200,3200,3200,3200,0
20250318,185500,331983437,3200,3200,3200,3200,0
20250318,185400,331983437,3200,3200,3200,3200,0
20250318,185300,331983437,3200,3200,3200,3200,0
20250318,185200,331983437,3200,3200,3200,3200,0
20250318,185100,331983437,3200,3200,3200,3200,0
20250318,185000,331983437,3200,3200,3200,3200,0
20250318,184900,331983437,3200,3200,3200,3200,0
20250318,184800,331983437,3200,3200,3200,3200,0
20250318,184700,331983437,3200,3200,3200,3200,0
20250318,184600,331983437,3200,3200,3200,3200,0
20250318,184500,331983437,3200,3200,3200,3200,0
20250318,184400,331983437,3200,3200,3200,3200,0
20250318,184300,331983437,3200,3200,3200,3200,0
20250318,184200,331983437,3200,3200,3200,3200,0
20250318,184100,331983437,3200,3200,3200,3200,0
20250318,184000,331983437,3200,3200,3200,3200,0
20250318,183900,331983437,3200,3200,3200,3200,0
20250318,183800,331983437,3200,3200,3200,3200,0
20250318,183700,331983437,3200,3200,3200,3200,0
20250318,183600,331983437,3200,3200,3200,3200,0
20250318,183500,331983437,3200,3200,3200,3200,0
20250318,183400,331983437,3200,3200,3200,3200,120
20250318,183300,331983437,3200,3200,3200,3200,0
20250318,183200,331983437,3200,3200,3200,3200,0
20250318,183100,331983437,3200,3200,3200,3200,0
20250318,183000,331983437,3200,3200,3200,3200,0
20250318,182900,331983437,3200,3200,3200,3200,0
20250318,182800,331983437,3200,3200,3200,3200,0
20250318,182700,331983437,3200,3200,3200,3200,0
20250318,182600,331983437,3200,3200,3200,3200,0
20250318,182500,331983437,3200,3200,3200,3200,0
20250318,182400,331983437,3200,3200,3200,3200,0
20250318,182300,331983437,3200,3200,3200,3200,0
20250318,182200,331983437,3200,3200,3200,3200,0
20250318,182100,331983437,3200,3200,3200,3200,0
20250318,182000,331983437,3200,3200,3200,3200,0
20250318,181900,331983437,3200,3200,3200,3200,0
20250318,181800,331983437,3200,3200,3200,3200,0
20250318,181700,331983437,3200,3200,3200,3200,0
20250318,181600,331983437,3200,3200,3200,3200,0
20250318,181500,331983437,3200,3200,3200,3200,0
20250318,181400,331983437,3200,3200,3200,3200,0
20250318,181300,331983437,3200,3200,3200,3200,0
20250318,181200,331983437,3200,3200,3200,3200,0
20250318,181100,331983437,3200,3200,3200,3200,0
20250318,181000,331983437,3200,3200,3200,3200,0
20250318,180900,331983437,3200,3200,3200,3200,0
20250318,180800,331983437,3200,3200,3200,3200,0
20250318,180700,331983437,3200,3200,3200,3200,0
20250318,180600,331983437,3200,3200,3200,3200,0
20250318,180500,331983437,3200,3200,3200,3200,0
20250318,180400,331983437,3200,3200,3200,3200,120
20250318,180300,331983437,3200,3200,3200,3200,0
20250318,180200,331983437,3200,3200,3200,3200,0
20250318,180100,331983437,3200,3200,3200,3200,0
20250318,180000,331983437,3200,3200,3200,3200,0
20250318,175900,331983437,3200,3200,3200,3200,0
20250318,175800,331983437,3200,3200,3200,3200,0
20250318,175700,331983437,3200,3200,3200,3200,0
20250318,175600,331983437,3200,3200,3200,3200,0
20250318,175500,331983437,3200,3200,3200,3200,0
20250318,175400,331983437,3200,3200,3200,3200,0
20250318,175300,331983437,3200,3200,3200,3200,0
20250318,175200,331983437,3200,3200,3200,3200,0
20250318,175100,331983437,3200,3200,3200,3200,0
20250318,175000,331983437,3200,3200,3200,3200,0
20250318,174900,331983437,3200,3200,3200,3200,0
20250318,174800,331983437,3200,3200,3200,3200,0
20250318,174700,331983437,3200,3200,3200,3200,0
20250318,174600,331983437,3200,3200,3200,3200,0
20250318,174500,331983437,3200,3200,3200,3200,0
20250318,174400,331983437,3200,3200,3200,3200,0
20250318,174300,331983437,3200,3200,3200,3200,0
20250318,174200,331983437,3200,3200,3200,3200,0
20250318,174100,331983437,3200,3200,3200,3200,0
20250318,174000,331983437,3200,3200,3200,3200,0
20250318,173900,331983437,3200,3200,3200,3200,0
20250318,173800,331983437,3200,3200,3200,3200,0
20250318,173700,331983437,3200,3200,3200,3200,0
20250318,173600,331983437,3200,3200,3200,3200,0
20250318,173500,331983437,3200,3200,3200,3200,0
20250318,173400,331983437,3200,3200,3200,3200,120
20250318,173300,331983437,3200,3200,3200,3200,0
20250318,173200,331983437,3200,3200,3200,3200,0
20250318,173100,331983437,3200,3200,3200,3200,0
20250318,173000,331983437,3200,3200,3200,3200,0
20250318,172900,331983437,3200,3200,3200,3200,0
20250318,172800,331983437,3200,3200,3200,3200,0
20250318,172700,331983437,3200,3200,3200,3200,0
20250318,172600,331983437,3200,3200,3200,3200,0
20250318,172500,331983437,3200,3200,3200,3200,0
20250318,172400,331983437,3200,3200,3200,3200,0
20250318,172300,331983437,3200,3200,3200,3200,0
20250318,172200,331983437,3200,3200,3200,3200,0
20250318,172100,331983437,3200,3200,3200,3200,0
20250318,172000,331983437,3200,3200,3200,3200,0
20250318,171900,331983437,3200,3200,3200,3200,0
20250318,171800,331983437,3200,3200,3200,3200,0
20250318,171700,331983437,3200,3200,3200,3200,0
20250318,171600,331983437,3200,3200,3200,3200,0
20250318,171500,331983437,3200,3200,3200,3200,0
20250318,171400,331983437,3200,3200,3200,3200,0
20250318,171300,331983437,3200,3200,3200,3200,0
20250318,171200,331983437,3200,3200,3200,3200,0
20250318,171100,331983437,3200,3200,3200,3200,0
20250318,171000,331983437,3200,3200,3200,3200,0
20250318,170900,331983437,3200,3200,3200,3200,0
20250318,170800,331983437,3200,3200,3200,3200,0
20250318,170700,331983437,3200,3200,3200,3200,0
20250318,170600,331983437,3200,3200,3200,3200,0
20250318,170500,331983437,3200,3200,3200,3200,0
20250318,170400,331983437,3200,3200,3200,3200,120
20250318,170300,331983437,3200,3200,3200,3200,0
20250318,170200,331983437,3200,3200,3200,3200,0
20250318,170100,331983437,3200,3200,3200,3200,0
20250318,170000,331983437,3200,3200,3200,3200,0
20250318,165900,331983437,3200,3200,3200,3200,0
20250318,165800,331983437,3200,3200,3200,3200,0
20250318,165700,331983437,3200,3200,3200,3200,0
20250318,165600,331983437,3200,3200,3200,3200,0
20250318,165500,331983437,3200,3200,3200,3200,0
20250318,165400,331983437,3200,3200,3200,3200,0
20250318,165300,331983437,3200,3200,3200,3200,0
20250318,165200,331983437,3200,3200,3200,3200,0
20250318,165100,331983437,3200,3200,3200,3200,0
20250318,165000,331983437,3200,3200,3200,3200,0
20250318,164900,331983437,3200,3200,3200,3200,0
20250318,164800,331983437,3200,3200,3200,3200,0
20250318,164700,331983437,3200,3200,3200,3200,0
20250318,164600,331983437,3200,3200,3200,3200,0
20250318,164500,331983437,3200,3200,3200,3200,0
20250318,164400,331983437,3200,3200,3200,3200,0
20250318,164300,331983437,3200,3200,3200,3200,0
20250318,164200,331983437,3200,3200,3200,3200,0
20250318,164100,331983437,3200,3200,3200,3200,0
20250318,164000,331983437,3200,3200,3200,3200,0
20250318,163900,331983437,3200,3200,3200,3200,0
20250318,163800,331983437,3200,3200,3200,3200,0
20250318,163700,331983437,3200,3200,3200,3200,0
20250318,163600,331983437,3200,3200,3200,3200,0
20250318,163500,331983437,3200,3200,3200,3200,0
20250318,163400,331983437,3200,3200,3200,3200,120
20250318,163300,331983437,3200,3200,3200,3200,0
20250318,163200,331983437,3200,3200,3200,3200,0
20250318,163100,331983437,3200,3200,3200,3200,0
20250318,163000,331983437,3200,3200,3200,3200,0
20250318,162900,331983437,3200,3200,3200,3200,0
20250318,162800,331983437,3200,3200,3200,3200,0
20250318,162700,331983437,3200,3200,3200,3200,0
20250318,162600,331983437,3200,3200,3200,3200,0
20250318,162500,331983437,3200,3200,3200,3200,0
20250318,162400,331983437,3200,3200,3200,3200,0
20250318,162300,331983437,3200,3200,3200,3200,0
20250318,162200,331983437,3200,3200,3200,3200,0
20250318,162100,331983437,3200,3200,3200,3200,0
20250318,162000,331983437,3200,3200,3200,3200,0
20250318,161900,331983437,3200,3200,3200,3200,0
20250318,161800,331983437,3200,3200,3200,3200,0
20250318,161700,331983437,3200,3200,3200,3200,0
20250318,161600,331983437,3200,3200,3200,3200,0
20250318,161500,331983437,3200,3200,3200,3200,0
20250318,161400,331983437,3200,3200,3200,3200,0
20250318,161300,331983437,3200,3200,3200,3200,0
20250318,161200,331983437,3200,3200,3200,3200,0
20250318,161100,331983437,3200,3200,3200,3200,0
20250318,161000,331983437,3200,3200,3200,3200,0
20250318,160900,331983437,3200,3200,3200,3200,0
20250318,160800,331983437,3200,3200,3200,3200,0
20250318,160700,331983437,3200,3200,3200,3200,0
20250318,160600,331983437,3200,3200,3200,3200,0
20250318,160500,331983437,3200,3200,3200,3200,0
20250318,160400,331983437,3200,3200,3200,3200,120
20250318,160300,331983437,3200,3200,3200,3200,0
20250318,160200,331983437,3200,3200,3200,3200,0
20250318,160100,331983437,3200,3200,3200,3200,0
20250318,160000,331983437,3200,3200,3200,3200,0
20250318,155900,331983437,3200,3200,3200,3200,0
20250318,155800,331983437,3200,3200,3200,3200,0
20250318,155700,331983437,3200,3200,3200,3200,0
20250318,155600,331983437,3200,3200,3200,3200,0
20250318,155500,331983437,3200,3200,3200,3200,0
20250318,155400,331983437,3200,3200,3200,3200,0
20250318,155300,331983437,3200,3200,3200,3200,0
20250318,155200,331983437,3200,3200,3200,3200,0
20250318,155100,331983437,3200,3200,3200,3200,0
20250318,155000,331983437,3200,3200,3200,3200,0
20250318,154900,331983437,3200,3200,3200,3200,0
20250318,154800,331983437,3200,3200,3200,3200,0
20250318,154700,331983437,3200,3200,3200,3200,0
20250318,154600,331983437,3200,3200,3200,3200,0
20250318,154500,331983437,3200,3200,3200,3200,0
20250318,154400,331983437,3200,3200,3200,3200,0
20250318,154300,331983437,3200,3200,3200,3200,0
20250318,154200,331983437,3200,3200,3200,3200,0
20250318,154100,331983437,3200,3200,3200,3200,0
20250318,154000,331983437,3200,3200,3200,3200,0
20250318,153900,331983437,3200,3200,3200,3200,0
20250318,153800,331983437,3200,3200,3200,3200,0
20250318,153700,331983437,3200,3200,3200,3200,0
20250318,153600,331983437,3200,3200,3200,3200,0
20250318,153500,331983437,3200,3200,3200,3200,0
20250318,153400,331983437,3200,3200,3200,3200,120
20250318,153300,331983437,3200,3200,3200,3200,0
20250318,153200,331983437,3200,3200,3200,3200,0
20250318,153100,331983437,3200,3200,3200,3200,0
20250318,153000,331983437,3200,3200,3200,3200,120
20250318,152900,331599437,3200,3200,3200,3200,0
20250318,152800,331599437,3200,3200,3200,3200,0
20250318,152700,331599437,3200,3200,3200,3200,0
20250318,152600,331599437,3200,3200,3200,3200,0
20250318,152500,331599437,3200,3200,3200,3200,0
20250318,152400,331599437,3200,3200,3200,3200,0
20250318,152300,331599437,3200,3200,3200,3200,0
20250318,152200,331599437,3200,3200,3200,3200,0
20250318,152100,331599437,3200,3200,3200,3200,0
20250318,152000,331599437,3200,3200,3200,3200,0
20250318,151900,331599437,3200,3200,3200,3200,1
20250318,151800,331596237,3190,3190,3200,3190,201
20250318,151700,330955037,3190,3200,3200,3190,2
20250318,151600,330948647,3190,3190,3190,3190,0
20250318,151500,330948647,3190,3190,3190,3190,1
20250318,151400,330945457,3190,3190,3190,3190,110
20250318,151300,330594557,3195,3195,3195,3195,103
20250318,151200,330265472,3200,3200,3200,3200,0
20250318,151100,330265472,3200,3200,3200,3200,0
20250318,151000,330265472,3200,3200,3200,3200,0
20250318,150900,330265472,3200,3200,3200,3200,0
20250318,150800,330265472,3200,3200,3200,3200,0
20250318,150700,330265472,3200,3200,3200,3200,0
20250318,150600,330265472,3200,3200,3200,3200,0
20250318,150500,330265472,3200,3200,3200,3200,0
20250318,150400,330265472,3200,3200,3200,3200,0
20250318,150300,330265472,3200,3200,3200,3200,0
20250318,150200,330265472,3200,3200,3200,3200,1
20250318,150100,330262272,3190,3190,3190,3190,0
20250318,150000,330262272,3190,3190,3190,3190,0
20250318,145900,330262272,3190,3190,3190,3190,0
20250318,145800,330262272,3190,3190,3190,3190,0
20250318,145700,330262272,3190,3190,3190,3190,0
20250318,145600,330262272,3190,3190,3190,3190,0
20250318,145500,330262272,3190,3190,3190,3190,0
20250318,145400,330262272,3190,3190,3190,3190,1
20250318,145300,330259082,3200,3200,3200,3200,0
20250318,145200,330259082,3200,3200,3200,3200,0
20250318,145100,330259082,3200,3200,3200,3200,0
20250318,145000,330259082,3200,3200,3200,3200,185
20250318,144900,329667082,3200,3200,3200,3200,25
20250318,144800,329587082,3200,3200,3205,3200,1797
20250318,144700,323830302,3200,3200,3200,3200,30
20250318,144600,323734302,3200,3200,3200,3200,25
20250318,144500,323654302,3200,3200,3200,3200,30
20250318,144400,323558302,3200,3200,3200,3200,30
20250318,144300,323462302,3200,3200,3200,3200,1363
20250318,144200,319100702,3200,3200,3200,3200,30
20250318,144100,319004702,3200,3200,3200,3200,30
20250318,144000,318908702,3200,3200,3200,3200,30
20250318,143900,318812702,3200,3200,3200,3200,26
20250318,143800,318729502,3200,3200,3200,3200,1367
20250318,143700,314355102,3200,3200,3200,3200,57
20250318,143600,314172702,3200,3200,3200,3200,25
20250318,143500,314092702,3200,3200,3200,3185,31
20250318,143400,313993517,3200,3200,3200,3195,31
20250318,143300,313894322,3200,3200,3205,3200,1375
20250318,143200,309492702,3200,3200,3200,3200,25
20250318,143100,309412702,3200,3200,3200,3200,30
20250318,143000,309316702,3200,3200,3200,3200,30
20250318,142900,309220702,3200,3200,3200,3200,25
20250318,142800,309140702,3200,3200,3200,3200,1367
20250318,142700,304766302,3200,3200,3200,3200,30
20250318,142600,304670302,3200,3200,3200,3200,30
20250318,142500,304574302,3200,3200,3200,3200,25
20250318,142400,304494302,3200,3200,3200,3200,30
20250318,142300,304398302,3200,3200,3200,3195,1418
20250318,142200,299860952,3200,3200,3200,3200,25
20250318,142100,299780952,3200,3200,3200,3200,30
20250318,142000,299684952,3200,3200,3200,3185,92
20250318,141900,299391482,3200,3200,3200,3200,30
20250318,141800,299295482,3200,3200,3200,3185,1363
20250318,141700,294933897,3200,3200,3200,3200,30
20250318,141600,294837897,3200,3200,3200,3200,30
20250318,141500,294741897,3200,3200,3200,3200,25
20250318,141400,294661897,3200,3200,3200,3200,30
20250318,141300,294565897,3200,3195,3200,3195,1368
20250318,141200,290192947,3195,3195,3195,3195,30
20250318,141100,290097097,3195,3195,3195,3195,80
20250318,141000,289841497,3195,3195,3195,3195,30
20250318,140900,289745647,3195,3195,3195,3195,30
20250318,140800,289649797,3200,3200,3200,3185,1364
20250318,140700,285285012,3200,3200,3200,3200,30
20250318,140600,285189012,3200,3200,3200,3200,30
20250318,140500,285093012,3200,3190,3200,3190,30
20250318,140400,284997032,3195,3195,3195,3195,25
20250318,140300,284917157,3195,3200,3200,3190,2168
20250318,140200,277987622,3200,3200,3200,3200,30
20250318,140100,277891622,3200,3200,3200,3200,25
20250318,140000,277811622,3200,3200,3200,3200,67
20250318,135900,277597222,3200,3205,3205,3200,30
20250318,135800,277501172,3205,3200,3205,3200,1363
20250318,135700,273136297,3200,3200,3200,3200,30
20250318,135600,273040297,3200,3200,3200,3200,30
20250318,135500,272944297,3200,3200,3200,3200,30
20250318,135400,272848297,3200,3200,3200,3200,25
20250318,135300,272768297,3200,3200,3200,3200,1368
20250318,135200,268390697,3200,3200,3200,3195,31
20250318,135100,268291502,3200,3200,3200,3200,25
20250318,135000,268211502,3200,3200,3200,3200,30
20250318,134900,268115502,3200,3200,3200,3200,30
20250318,134800,268019502,3200,3200,3200,3200,1368
20250318,134700,263641902,3200,3200,3200,3200,25
20250318,134600,263561902,3200,3205,3205,3200,30
20250318,134500,263465777,3205,3205,3205,3205,30
20250318,134400,263369627,3205,3205,3205,3200,25
20250318,134300,263289507,3200,3205,3205,3200,1367
20250318,134200,258908372,3205,3205,3205,3205,30
20250318,134100,258812222,3205,3205,3205,3205,30
20250318,134000,258716072,3205,3205,3205,3205,25
20250318,133900,258635947,3205,3205,3205,3205,30
20250318,133800,258539797,3205,3200,3205,3200,1368
20250318,133700,254159827,3200,3200,3200,3200,25
20250318,133600,254079827,3200,3200,3200,3200,30
20250318,133500,253983827,3200,3200,3200,3200,45
20250318,133400,253839827,3200,3205,3205,3200,44
20250318,133300,253698952,3205,3205,3205,3205,1363
20250318,133200,249330537,3205,3210,3210,3205,84
20250318,133100,249061192,3210,3210,3210,3210,30
20250318,133000,248964892,3210,3210,3210,3210,25
20250318,132900,248884642,3210,3210,3210,3210,30
20250318,132800,248788342,3210,3210,3210,3210,1367
20250318,132700,244400272,3210,3210,3210,3210,37
20250318,132600,244281502,3210,3210,3210,3210,42
20250318,132500,244146682,3210,3210,3210,3210,30
20250318,132400,244050382,3210,3210,3210,3210,30
20250318,132300,243954082,3210,3210,3210,3210,1391
20250318,132200,239488972,3210,3210,3210,3210,30
20250318,132100,239392672,3210,3210,3210,3210,47
20250318,132000,239241802,3210,3210,3210,3210,30
20250318,131900,239145502,3210,3205,3210,3205,607
20250318,131800,237200037,3205,3205,3205,3205,1392
20250318,131700,232738677,3205,3205,3205,3205,56
20250318,131600,232559197,3205,3205,3205,3205,25
20250318,131500,232479072,3205,3205,3205,3205,30
20250318,131400,232382922,3205,3205,3205,3205,30
20250318,131300,232286772,3205,3205,3205,3205,1368
20250318,131200,227902332,3205,3205,3205,3200,26
20250318,131100,227819007,3205,3205,3205,3205,30
20250318,131000,227722857,3205,3205,3205,3205,30
20250318,130900,227626707,3205,3205,3205,3205,25
20250318,130800,227546582,3205,3200,3205,3195,1368
20250318,130700,223167607,3200,3200,3200,3200,30
20250318,130600,223071607,3200,3200,3200,3200,25
20250318,130500,222991607,3200,3200,3200,3200,30
20250318,130400,222895607,3200,3200,3200,3200,30
20250318,130300,222799607,3200,3200,3205,3200,1368
20250318,130200,218418802,3200,3200,3200,3200,25
20250318,130100,218338802,3200,3200,3200,3200,30
20250318,130000,218242802,3200,3200,3200,3200,56
20250318,125900,218063602,3200,3200,3200,3200,25
20250318,125800,217983602,3200,3200,3200,3200,459
20250318,125700,216514802,3200,3200,3200,3200,30
20250318,125600,216418802,3200,3200,3200,3200,30
20250318,125500,216322802,3200,3200,3200,3200,25
20250318,125400,216242802,3200,3200,3200,3195,31
20250318,125300,216143607,3200,3200,3200,3200,458
20250318,125200,214678007,3200,3200,3200,3200,35
20250318,125100,214566007,3200,3200,3200,3195,31
20250318,125000,214466812,3200,3200,3200,3200,30
20250318,124900,214370812,3200,3200,3200,3200,30
20250318,124800,214274812,3200,3200,3205,3200,454
20250318,124700,212821837,3200,3200,3200,3200,32
20250318,124600,212719437,3200,3200,3200,3200,30
20250318,124500,212623437,3200,3200,3200,3200,25
20250318,124400,212543437,3200,3200,3200,3200,30
20250318,124300,212447437,3200,3200,3200,3200,458
20250318,124200,210981837,3200,3200,3200,3200,30
20250318,124100,210885837,3200,3200,3200,3195,36
20250318,124000,210770692,3195,3200,3200,3195,33
20250318,123900,210665102,3200,3200,3200,3200,30
20250318,123800,210569102,3200,3200,3200,3195,455
20250318,123700,209113107,3200,3200,3200,3200,30
20250318,123600,209017107,3200,3200,3200,3200,30
20250318,123500,208921107,3200,3200,3200,3195,203
20250318,123400,208272372,3195,3200,3200,3195,320
20250318,123300,207249847,3200,3205,3205,3200,469
20250318,123200,205746782,3205,3205,3205,3205,30
20250318,123100,205650632,3205,3205,3205,3200,27
20250318,123000,205564107,3205,3205,3205,3205,30
20250318,122900,205467957,3205,3205,3205,3205,30
20250318,122800,205371807,3205,3205,3205,3205,459
20250318,122700,203900712,3205,3205,3205,3205,25
20250318,122600,203820587,3205,3205,3205,3205,30
20250318,122500,203724437,3200,3205,3205,3200,32
20250318,122400,203621887,3205,3205,3205,3205,45
20250318,122300,203477662,3205,3205,3205,3205,471
20250318,122200,201968107,3205,3205,3205,3205,63
20250318,122100,201766192,3205,3205,3205,3200,34
20250318,122000,201657227,3200,3205,3205,3200,29
20250318,121900,201564302,3205,3205,3205,3205,30
20250318,121800,201468152,3205,3205,3205,3205,458
20250318,121700,200000262,3205,3205,3205,3205,25
20250318,121600,199920137,3205,3205,3205,3205,30
20250318,121500,199823987,3205,3205,3205,3205,30
20250318,121400,199727837,3205,3200,3205,3200,25
20250318,121300,199647722,3200,3205,3205,3200,459
20250318,121200,198176727,3205,3205,3205,3205,30
20250318,121100,198080577,3205,3200,3205,3195,31
20250318,121000,197981317,3200,3200,3200,3200,25
20250318,120900,197901317,3200,3200,3200,3200,30
20250318,120800,197805317,3200,3200,3200,3200,458
20250318,120700,196339717,3200,3200,3200,3200,25
20250318,120600,196259717,3200,3200,3200,3200,30
20250318,120500,196163717,3200,3200,3200,3200,30
20250318,120400,196067717,3200,3200,3200,3200,30
20250318,120300,195971717,3200,3200,3200,3200,454
20250318,120200,194518917,3200,3200,3200,3200,30
20250318,120100,194422917,3200,3200,3200,3200,30
20250318,120000,194326917,3195,3210,3210,3195,3409
20250318,115900,183417297,3210,3210,3210,3210,30
20250318,115800,183320997,3210,3210,3210,3210,458
20250318,115700,181850817,3210,3210,3210,3210,30
20250318,115600,181754517,3210,3210,3210,3210,25
20250318,115500,181674267,3210,3210,3210,3210,30
20250318,115400,181577967,3210,3210,3210,3210,30
20250318,115300,181481667,3210,3210,3210,3205,471
20250318,115200,179969867,3210,3210,3210,3210,30
20250318,115100,179873567,3210,3210,3210,3210,30
20250318,115000,179777267,3200,3210,3210,3200,31
20250318,114900,179677767,3210,3210,3210,3210,25
20250318,114800,179597517,3210,3210,3210,3210,459
20250318,114700,178124127,3210,3210,3210,3210,30
20250318,114600,178027827,3210,3210,3210,3210,25
20250318,114500,177947577,3210,3210,3210,3210,30
20250318,114400,177851277,3210,3210,3215,3205,588
20250318,114300,175962352,3210,3210,3210,3210,0
20250318,114200,175962352,3210,3210,3210,3210,0
20250318,114100,175962352,3210,3210,3210,3210,0
20250318,114000,175962352,3210,3210,3210,3210,0
20250318,113900,175962352,3210,3210,3210,3210,0
20250318,113800,175962352,3210,3210,3210,3210,0
20250318,113700,175962352,3210,3210,3210,3210,5
20250318,113600,175946302,3210,3210,3210,3210,30
20250318,113500,175850002,3210,3210,3210,3210,25
20250318,113400,175769752,3210,3210,3210,3210,30
20250318,113300,175673452,3210,3210,3210,3205,669
20250318,113200,173526062,3210,3210,3210,3210,25
20250318,113100,173445812,3210,3210,3210,3210,30
20250318,113000,173349512,3200,3210,3210,3200,31
20250318,112900,173250012,3210,3210,3210,3210,25
20250318,112800,173169762,3210,3210,3210,3210,459
20250318,112700,171696372,3210,3210,3210,3210,30
20250318,112600,171600072,3210,3210,3210,3210,30
20250318,112500,171503772,3210,3210,3210,3210,25
20250318,112400,171423522,3210,3210,3210,3205,30
20250318,112300,171327227,3210,3200,3210,3200,1203
20250318,112200,167477577,3200,3200,3200,3200,25
20250318,112100,167397577,3200,3200,3200,3195,31
20250318,112000,167298382,3195,3200,3200,3195,31
20250318,111900,167199187,3200,3200,3200,3200,30
20250318,111800,167103187,3200,3200,3200,3200,454
20250318,111700,165650387,3200,3200,3200,3200,30
20250318,111600,165554387,3200,3200,3200,3200,30
20250318,111500,165458387,3200,3200,3200,3200,25
20250318,111400,165378387,3200,3200,3200,3200,30
20250318,111300,165282387,3200,3210,3210,3200,483
20250318,111200,163732197,3210,3210,3210,3210,30
20250318,111100,163635897,3210,3210,3210,3210,25
20250318,111000,163555647,3200,3210,3210,3200,31
20250318,110900,163456147,3200,3200,3200,3200,405
20250318,110800,162160147,3210,3210,3210,3210,453
20250318,110700,160706017,3210,3210,3210,3210,30
20250318,110600,160609717,3210,3210,3210,3210,30
20250318,110500,160513417,3210,3205,3210,3205,30
20250318,110400,160417122,3210,3210,3210,3210,25
20250318,110300,160336872,3210,3210,3210,3205,473
20250318,110200,158818642,3210,3210,3210,3210,30
20250318,110100,158722342,3210,3210,3210,3200,27
20250318,110000,158635692,3200,3210,3210,3200,31
20250318,105900,158536192,3210,3210,3210,3210,30
20250318,105800,158439892,3210,3210,3210,3210,464
20250318,105700,156950452,3210,3210,3210,3210,25
20250318,105600,156870202,3210,3210,3210,3210,30
20250318,105500,156773902,3210,3210,3210,3210,30
20250318,105400,156677602,3210,3205,3210,3205,25
20250318,105300,156597377,3205,3210,3210,3205,459
20250318,105200,155124062,3210,3210,3210,3210,30
20250318,105100,155027762,3210,3210,3210,3210,30
20250318,105000,154931462,3210,3210,3210,3190,1833
20250318,104900,149083567,3210,3210,3210,3190,2686
20250318,104800,140505192,3210,3210,3210,3200,995
20250318,104700,137316612,3210,3210,3210,3210,25
20250318,104600,137236362,3210,3210,3210,3200,43
20250318,104500,137098462,3210,3210,3210,3200,1250
20250318,104400,133094322,3210,3210,3210,3210,30
20250318,104300,132998022,3210,3210,3210,3210,454
20250318,104200,131540682,3210,3210,3210,3210,30
20250318,104100,131444382,3210,3210,3210,3205,31
20250318,104000,131344877,3205,3210,3210,3205,26
20250318,103900,131261422,3210,3215,3215,3210,37
20250318,103800,131142502,3215,3215,3215,3215,459
20250318,103700,129666817,3215,3215,3215,3215,25
20250318,103600,129586442,3215,3205,3215,3205,260
20250318,103500,128752992,3205,3215,3215,3205,1030
20250318,103400,125451592,3215,3220,3220,3210,35
20250318,103300,125338972,3220,3220,3220,3220,453
20250318,103200,123880312,3220,3220,3220,3220,30
20250318,103100,123783712,3220,3220,3220,3215,113
20250318,103000,123420267,3220,3220,3220,3220,25
20250318,102900,123339767,3220,3220,3220,3220,30
20250318,102800,123243167,3220,3220,3220,3220,459
20250318,102700,121765187,3215,3215,3215,3215,523
20250318,102600,120083742,3215,3220,3220,3215,25
20250318,102500,120003292,3220,3220,3220,3220,30
20250318,102400,119906692,3220,3215,3220,3215,30
20250318,102300,119810107,3215,3220,3220,3215,453
20250318,102200,118351522,3220,3220,3220,3220,30
20250318,102100,118254922,3220,3220,3220,3220,30
20250318,102000,118158322,3215,3220,3220,3215,31
20250318,101900,118058507,3220,3220,3220,3220,25
20250318,101800,117978007,3220,3220,3220,3220,459
20250318,101700,116500027,3220,3220,3220,3215,45
20250318,101600,116355187,3220,3220,3220,3220,25
20250318,101500,116274687,3220,3220,3220,3220,30
20250318,101400,116178087,3220,3215,3220,3215,30
20250318,101300,116081512,3215,3220,3220,3215,458
20250318,101200,114606827,3220,3220,3220,3220,25
20250318,101100,114526327,3220,3215,3220,3215,30
20250318,101000,114429747,3215,3215,3215,3215,31
20250318,100900,114330082,3215,3215,3215,3210,70
20250318,100800,114105257,3215,3215,3215,3215,459
20250318,100700,112629572,3205,3210,3215,3200,42
20250318,100600,112494762,3210,3210,3210,3205,40
20250318,100500,112366412,3200,3210,3210,3200,26
20250318,100400,112282962,3210,3210,3215,3200,31
20250318,100300,112183412,3210,3205,3215,3205,459
20250318,100200,110710972,3200,3220,3220,3200,1284
20250318,100100,106601037,3220,3220,3220,3210,31
20250318,100000,106501227,3210,3220,3220,3210,31
20250318,095900,106401417,3220,3220,3220,3220,30
20250318,095800,106304817,3220,3220,3220,3210,536
20250318,095700,104579727,3220,3225,3225,3220,30
20250318,095600,104483077,3225,3225,3225,3210,75
20250318,095500,104241877,3225,3225,3225,3225,25
20250318,095400,104161252,3225,3225,3225,3210,75
20250318,095300,103920052,3225,3225,3225,3210,626
20250318,095200,101902847,3225,3225,3225,3225,30
20250318,095100,101806097,3225,3225,3225,3210,71
20250318,095000,101577812,3210,3225,3225,3210,31
20250318,094900,101477852,3225,3225,3225,3225,30
20250318,094800,101381102,3225,3225,3225,3225,453
20250318,094700,99920177,3225,3225,3225,3210,128
20250318,094600,99508847,3205,3225,3225,3205,5030
20250318,094500,83377112,3225,3225,3225,3225,25
20250318,094400,83296487,3225,3225,3225,3220,31
20250318,094300,83196517,3225,3225,3225,3220,476
20250318,094200,81661517,3225,3225,3225,3215,59
20250318,094100,81471532,3225,3225,3225,3225,25
20250318,094000,81390907,3215,3225,3225,3215,31
20250318,093900,81290942,3225,3225,3225,3220,41
20250318,093800,81158767,3225,3225,3225,3225,453
20250318,093700,79697842,3225,3225,3225,3225,32
20250318,093600,79594642,3225,3225,3225,3215,76
20250318,093500,79349992,3225,3225,3225,3225,30
20250318,093400,79253242,3225,3220,3225,3215,71
20250318,093300,79024742,3220,3225,3230,3220,504
20250318,093200,77398742,3215,3225,3225,3215,111
20250318,093100,77041577,3225,3225,3225,3225,26
20250318,093000,76957727,3215,3225,3225,3215,31
20250318,092900,76857762,3225,3230,3230,3225,30
20250318,092800,76760912,3230,3230,3230,3230,479
20250318,092700,75213742,3230,3225,3230,3225,34
20250318,092600,75103927,3225,3230,3230,3225,459
20250318,092500,73623602,3230,3225,3230,3225,30
20250318,092400,73526707,3230,3230,3230,3220,40
20250318,092300,73397657,3230,3230,3230,3225,473
20250318,092200,71869967,3230,3225,3230,3225,360
20250318,092100,70708697,3225,3225,3225,3225,30
20250318,092000,70611947,3225,3230,3230,3225,25
20250318,091900,70531222,3230,3230,3230,3230,30
20250318,091800,70434322,3230,3230,3230,3230,1259
20250318,091700,66367752,3230,3230,3230,3230,25
20250318,091600,66287002,3230,3230,3230,3220,430
20250318,091500,64902102,3215,3225,3230,3215,31
20250318,091400,64802002,3225,3225,3225,3215,1076
20250318,091300,61336402,3225,3220,3235,3215,553
20250318,091200,59553712,3215,3215,3215,3205,6244
20250318,091100,39525272,3215,3225,3225,3210,455
20250318,091000,38062332,3215,3225,3225,3215,26
20250318,090900,37978492,3225,3225,3225,3220,259
20250318,090800,37144362,3225,3230,3240,3215,846
20250318,090700,34414177,3230,3230,3230,3230,80
20250318,090600,34155777,3230,3212,3230,3212,577
20250318,090500,32300343,3212,3230,3230,3205,1712
20250318,090400,26804535,3235,3235,3235,3230,30
20250318,090300,26707490,3235,3240,3240,3215,2020
20250318,090200,20198815,3240,3240,3240,3240,30
20250318,090100,20101615,3240,3210,3245,3210,3045
20250318,090000,10235945,3235,3210,3235,3210,3173
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190400 331983437 3200 3200 3200 3200 120
3 20250318 190300 331983437 3200 3200 3200 3200 0
4 20250318 190200 331983437 3200 3200 3200 3200 0
5 20250318 190100 331983437 3200 3200 3200 3200 0
6 20250318 190000 331983437 3200 3200 3200 3200 0
7 20250318 185900 331983437 3200 3200 3200 3200 0
8 20250318 185800 331983437 3200 3200 3200 3200 0
9 20250318 185700 331983437 3200 3200 3200 3200 0
10 20250318 185600 331983437 3200 3200 3200 3200 0
11 20250318 185500 331983437 3200 3200 3200 3200 0
12 20250318 185400 331983437 3200 3200 3200 3200 0
13 20250318 185300 331983437 3200 3200 3200 3200 0
14 20250318 185200 331983437 3200 3200 3200 3200 0
15 20250318 185100 331983437 3200 3200 3200 3200 0
16 20250318 185000 331983437 3200 3200 3200 3200 0
17 20250318 184900 331983437 3200 3200 3200 3200 0
18 20250318 184800 331983437 3200 3200 3200 3200 0
19 20250318 184700 331983437 3200 3200 3200 3200 0
20 20250318 184600 331983437 3200 3200 3200 3200 0
21 20250318 184500 331983437 3200 3200 3200 3200 0
22 20250318 184400 331983437 3200 3200 3200 3200 0
23 20250318 184300 331983437 3200 3200 3200 3200 0
24 20250318 184200 331983437 3200 3200 3200 3200 0
25 20250318 184100 331983437 3200 3200 3200 3200 0
26 20250318 184000 331983437 3200 3200 3200 3200 0
27 20250318 183900 331983437 3200 3200 3200 3200 0
28 20250318 183800 331983437 3200 3200 3200 3200 0
29 20250318 183700 331983437 3200 3200 3200 3200 0
30 20250318 183600 331983437 3200 3200 3200 3200 0
31 20250318 183500 331983437 3200 3200 3200 3200 0
32 20250318 183400 331983437 3200 3200 3200 3200 120
33 20250318 183300 331983437 3200 3200 3200 3200 0
34 20250318 183200 331983437 3200 3200 3200 3200 0
35 20250318 183100 331983437 3200 3200 3200 3200 0
36 20250318 183000 331983437 3200 3200 3200 3200 0
37 20250318 182900 331983437 3200 3200 3200 3200 0
38 20250318 182800 331983437 3200 3200 3200 3200 0
39 20250318 182700 331983437 3200 3200 3200 3200 0
40 20250318 182600 331983437 3200 3200 3200 3200 0
41 20250318 182500 331983437 3200 3200 3200 3200 0
42 20250318 182400 331983437 3200 3200 3200 3200 0
43 20250318 182300 331983437 3200 3200 3200 3200 0
44 20250318 182200 331983437 3200 3200 3200 3200 0
45 20250318 182100 331983437 3200 3200 3200 3200 0
46 20250318 182000 331983437 3200 3200 3200 3200 0
47 20250318 181900 331983437 3200 3200 3200 3200 0
48 20250318 181800 331983437 3200 3200 3200 3200 0
49 20250318 181700 331983437 3200 3200 3200 3200 0
50 20250318 181600 331983437 3200 3200 3200 3200 0
51 20250318 181500 331983437 3200 3200 3200 3200 0
52 20250318 181400 331983437 3200 3200 3200 3200 0
53 20250318 181300 331983437 3200 3200 3200 3200 0
54 20250318 181200 331983437 3200 3200 3200 3200 0
55 20250318 181100 331983437 3200 3200 3200 3200 0
56 20250318 181000 331983437 3200 3200 3200 3200 0
57 20250318 180900 331983437 3200 3200 3200 3200 0
58 20250318 180800 331983437 3200 3200 3200 3200 0
59 20250318 180700 331983437 3200 3200 3200 3200 0
60 20250318 180600 331983437 3200 3200 3200 3200 0
61 20250318 180500 331983437 3200 3200 3200 3200 0
62 20250318 180400 331983437 3200 3200 3200 3200 120
63 20250318 180300 331983437 3200 3200 3200 3200 0
64 20250318 180200 331983437 3200 3200 3200 3200 0
65 20250318 180100 331983437 3200 3200 3200 3200 0
66 20250318 180000 331983437 3200 3200 3200 3200 0
67 20250318 175900 331983437 3200 3200 3200 3200 0
68 20250318 175800 331983437 3200 3200 3200 3200 0
69 20250318 175700 331983437 3200 3200 3200 3200 0
70 20250318 175600 331983437 3200 3200 3200 3200 0
71 20250318 175500 331983437 3200 3200 3200 3200 0
72 20250318 175400 331983437 3200 3200 3200 3200 0
73 20250318 175300 331983437 3200 3200 3200 3200 0
74 20250318 175200 331983437 3200 3200 3200 3200 0
75 20250318 175100 331983437 3200 3200 3200 3200 0
76 20250318 175000 331983437 3200 3200 3200 3200 0
77 20250318 174900 331983437 3200 3200 3200 3200 0
78 20250318 174800 331983437 3200 3200 3200 3200 0
79 20250318 174700 331983437 3200 3200 3200 3200 0
80 20250318 174600 331983437 3200 3200 3200 3200 0
81 20250318 174500 331983437 3200 3200 3200 3200 0
82 20250318 174400 331983437 3200 3200 3200 3200 0
83 20250318 174300 331983437 3200 3200 3200 3200 0
84 20250318 174200 331983437 3200 3200 3200 3200 0
85 20250318 174100 331983437 3200 3200 3200 3200 0
86 20250318 174000 331983437 3200 3200 3200 3200 0
87 20250318 173900 331983437 3200 3200 3200 3200 0
88 20250318 173800 331983437 3200 3200 3200 3200 0
89 20250318 173700 331983437 3200 3200 3200 3200 0
90 20250318 173600 331983437 3200 3200 3200 3200 0
91 20250318 173500 331983437 3200 3200 3200 3200 0
92 20250318 173400 331983437 3200 3200 3200 3200 120
93 20250318 173300 331983437 3200 3200 3200 3200 0
94 20250318 173200 331983437 3200 3200 3200 3200 0
95 20250318 173100 331983437 3200 3200 3200 3200 0
96 20250318 173000 331983437 3200 3200 3200 3200 0
97 20250318 172900 331983437 3200 3200 3200 3200 0
98 20250318 172800 331983437 3200 3200 3200 3200 0
99 20250318 172700 331983437 3200 3200 3200 3200 0
100 20250318 172600 331983437 3200 3200 3200 3200 0
101 20250318 172500 331983437 3200 3200 3200 3200 0
102 20250318 172400 331983437 3200 3200 3200 3200 0
103 20250318 172300 331983437 3200 3200 3200 3200 0
104 20250318 172200 331983437 3200 3200 3200 3200 0
105 20250318 172100 331983437 3200 3200 3200 3200 0
106 20250318 172000 331983437 3200 3200 3200 3200 0
107 20250318 171900 331983437 3200 3200 3200 3200 0
108 20250318 171800 331983437 3200 3200 3200 3200 0
109 20250318 171700 331983437 3200 3200 3200 3200 0
110 20250318 171600 331983437 3200 3200 3200 3200 0
111 20250318 171500 331983437 3200 3200 3200 3200 0
112 20250318 171400 331983437 3200 3200 3200 3200 0
113 20250318 171300 331983437 3200 3200 3200 3200 0
114 20250318 171200 331983437 3200 3200 3200 3200 0
115 20250318 171100 331983437 3200 3200 3200 3200 0
116 20250318 171000 331983437 3200 3200 3200 3200 0
117 20250318 170900 331983437 3200 3200 3200 3200 0
118 20250318 170800 331983437 3200 3200 3200 3200 0
119 20250318 170700 331983437 3200 3200 3200 3200 0
120 20250318 170600 331983437 3200 3200 3200 3200 0
121 20250318 170500 331983437 3200 3200 3200 3200 0
122 20250318 170400 331983437 3200 3200 3200 3200 120
123 20250318 170300 331983437 3200 3200 3200 3200 0
124 20250318 170200 331983437 3200 3200 3200 3200 0
125 20250318 170100 331983437 3200 3200 3200 3200 0
126 20250318 170000 331983437 3200 3200 3200 3200 0
127 20250318 165900 331983437 3200 3200 3200 3200 0
128 20250318 165800 331983437 3200 3200 3200 3200 0
129 20250318 165700 331983437 3200 3200 3200 3200 0
130 20250318 165600 331983437 3200 3200 3200 3200 0
131 20250318 165500 331983437 3200 3200 3200 3200 0
132 20250318 165400 331983437 3200 3200 3200 3200 0
133 20250318 165300 331983437 3200 3200 3200 3200 0
134 20250318 165200 331983437 3200 3200 3200 3200 0
135 20250318 165100 331983437 3200 3200 3200 3200 0
136 20250318 165000 331983437 3200 3200 3200 3200 0
137 20250318 164900 331983437 3200 3200 3200 3200 0
138 20250318 164800 331983437 3200 3200 3200 3200 0
139 20250318 164700 331983437 3200 3200 3200 3200 0
140 20250318 164600 331983437 3200 3200 3200 3200 0
141 20250318 164500 331983437 3200 3200 3200 3200 0
142 20250318 164400 331983437 3200 3200 3200 3200 0
143 20250318 164300 331983437 3200 3200 3200 3200 0
144 20250318 164200 331983437 3200 3200 3200 3200 0
145 20250318 164100 331983437 3200 3200 3200 3200 0
146 20250318 164000 331983437 3200 3200 3200 3200 0
147 20250318 163900 331983437 3200 3200 3200 3200 0
148 20250318 163800 331983437 3200 3200 3200 3200 0
149 20250318 163700 331983437 3200 3200 3200 3200 0
150 20250318 163600 331983437 3200 3200 3200 3200 0
151 20250318 163500 331983437 3200 3200 3200 3200 0
152 20250318 163400 331983437 3200 3200 3200 3200 120
153 20250318 163300 331983437 3200 3200 3200 3200 0
154 20250318 163200 331983437 3200 3200 3200 3200 0
155 20250318 163100 331983437 3200 3200 3200 3200 0
156 20250318 163000 331983437 3200 3200 3200 3200 0
157 20250318 162900 331983437 3200 3200 3200 3200 0
158 20250318 162800 331983437 3200 3200 3200 3200 0
159 20250318 162700 331983437 3200 3200 3200 3200 0
160 20250318 162600 331983437 3200 3200 3200 3200 0
161 20250318 162500 331983437 3200 3200 3200 3200 0
162 20250318 162400 331983437 3200 3200 3200 3200 0
163 20250318 162300 331983437 3200 3200 3200 3200 0
164 20250318 162200 331983437 3200 3200 3200 3200 0
165 20250318 162100 331983437 3200 3200 3200 3200 0
166 20250318 162000 331983437 3200 3200 3200 3200 0
167 20250318 161900 331983437 3200 3200 3200 3200 0
168 20250318 161800 331983437 3200 3200 3200 3200 0
169 20250318 161700 331983437 3200 3200 3200 3200 0
170 20250318 161600 331983437 3200 3200 3200 3200 0
171 20250318 161500 331983437 3200 3200 3200 3200 0
172 20250318 161400 331983437 3200 3200 3200 3200 0
173 20250318 161300 331983437 3200 3200 3200 3200 0
174 20250318 161200 331983437 3200 3200 3200 3200 0
175 20250318 161100 331983437 3200 3200 3200 3200 0
176 20250318 161000 331983437 3200 3200 3200 3200 0
177 20250318 160900 331983437 3200 3200 3200 3200 0
178 20250318 160800 331983437 3200 3200 3200 3200 0
179 20250318 160700 331983437 3200 3200 3200 3200 0
180 20250318 160600 331983437 3200 3200 3200 3200 0
181 20250318 160500 331983437 3200 3200 3200 3200 0
182 20250318 160400 331983437 3200 3200 3200 3200 120
183 20250318 160300 331983437 3200 3200 3200 3200 0
184 20250318 160200 331983437 3200 3200 3200 3200 0
185 20250318 160100 331983437 3200 3200 3200 3200 0
186 20250318 160000 331983437 3200 3200 3200 3200 0
187 20250318 155900 331983437 3200 3200 3200 3200 0
188 20250318 155800 331983437 3200 3200 3200 3200 0
189 20250318 155700 331983437 3200 3200 3200 3200 0
190 20250318 155600 331983437 3200 3200 3200 3200 0
191 20250318 155500 331983437 3200 3200 3200 3200 0
192 20250318 155400 331983437 3200 3200 3200 3200 0
193 20250318 155300 331983437 3200 3200 3200 3200 0
194 20250318 155200 331983437 3200 3200 3200 3200 0
195 20250318 155100 331983437 3200 3200 3200 3200 0
196 20250318 155000 331983437 3200 3200 3200 3200 0
197 20250318 154900 331983437 3200 3200 3200 3200 0
198 20250318 154800 331983437 3200 3200 3200 3200 0
199 20250318 154700 331983437 3200 3200 3200 3200 0
200 20250318 154600 331983437 3200 3200 3200 3200 0
201 20250318 154500 331983437 3200 3200 3200 3200 0
202 20250318 154400 331983437 3200 3200 3200 3200 0
203 20250318 154300 331983437 3200 3200 3200 3200 0
204 20250318 154200 331983437 3200 3200 3200 3200 0
205 20250318 154100 331983437 3200 3200 3200 3200 0
206 20250318 154000 331983437 3200 3200 3200 3200 0
207 20250318 153900 331983437 3200 3200 3200 3200 0
208 20250318 153800 331983437 3200 3200 3200 3200 0
209 20250318 153700 331983437 3200 3200 3200 3200 0
210 20250318 153600 331983437 3200 3200 3200 3200 0
211 20250318 153500 331983437 3200 3200 3200 3200 0
212 20250318 153400 331983437 3200 3200 3200 3200 120
213 20250318 153300 331983437 3200 3200 3200 3200 0
214 20250318 153200 331983437 3200 3200 3200 3200 0
215 20250318 153100 331983437 3200 3200 3200 3200 0
216 20250318 153000 331983437 3200 3200 3200 3200 120
217 20250318 152900 331599437 3200 3200 3200 3200 0
218 20250318 152800 331599437 3200 3200 3200 3200 0
219 20250318 152700 331599437 3200 3200 3200 3200 0
220 20250318 152600 331599437 3200 3200 3200 3200 0
221 20250318 152500 331599437 3200 3200 3200 3200 0
222 20250318 152400 331599437 3200 3200 3200 3200 0
223 20250318 152300 331599437 3200 3200 3200 3200 0
224 20250318 152200 331599437 3200 3200 3200 3200 0
225 20250318 152100 331599437 3200 3200 3200 3200 0
226 20250318 152000 331599437 3200 3200 3200 3200 0
227 20250318 151900 331599437 3200 3200 3200 3200 1
228 20250318 151800 331596237 3190 3190 3200 3190 201
229 20250318 151700 330955037 3190 3200 3200 3190 2
230 20250318 151600 330948647 3190 3190 3190 3190 0
231 20250318 151500 330948647 3190 3190 3190 3190 1
232 20250318 151400 330945457 3190 3190 3190 3190 110
233 20250318 151300 330594557 3195 3195 3195 3195 103
234 20250318 151200 330265472 3200 3200 3200 3200 0
235 20250318 151100 330265472 3200 3200 3200 3200 0
236 20250318 151000 330265472 3200 3200 3200 3200 0
237 20250318 150900 330265472 3200 3200 3200 3200 0
238 20250318 150800 330265472 3200 3200 3200 3200 0
239 20250318 150700 330265472 3200 3200 3200 3200 0
240 20250318 150600 330265472 3200 3200 3200 3200 0
241 20250318 150500 330265472 3200 3200 3200 3200 0
242 20250318 150400 330265472 3200 3200 3200 3200 0
243 20250318 150300 330265472 3200 3200 3200 3200 0
244 20250318 150200 330265472 3200 3200 3200 3200 1
245 20250318 150100 330262272 3190 3190 3190 3190 0
246 20250318 150000 330262272 3190 3190 3190 3190 0
247 20250318 145900 330262272 3190 3190 3190 3190 0
248 20250318 145800 330262272 3190 3190 3190 3190 0
249 20250318 145700 330262272 3190 3190 3190 3190 0
250 20250318 145600 330262272 3190 3190 3190 3190 0
251 20250318 145500 330262272 3190 3190 3190 3190 0
252 20250318 145400 330262272 3190 3190 3190 3190 1
253 20250318 145300 330259082 3200 3200 3200 3200 0
254 20250318 145200 330259082 3200 3200 3200 3200 0
255 20250318 145100 330259082 3200 3200 3200 3200 0
256 20250318 145000 330259082 3200 3200 3200 3200 185
257 20250318 144900 329667082 3200 3200 3200 3200 25
258 20250318 144800 329587082 3200 3200 3205 3200 1797
259 20250318 144700 323830302 3200 3200 3200 3200 30
260 20250318 144600 323734302 3200 3200 3200 3200 25
261 20250318 144500 323654302 3200 3200 3200 3200 30
262 20250318 144400 323558302 3200 3200 3200 3200 30
263 20250318 144300 323462302 3200 3200 3200 3200 1363
264 20250318 144200 319100702 3200 3200 3200 3200 30
265 20250318 144100 319004702 3200 3200 3200 3200 30
266 20250318 144000 318908702 3200 3200 3200 3200 30
267 20250318 143900 318812702 3200 3200 3200 3200 26
268 20250318 143800 318729502 3200 3200 3200 3200 1367
269 20250318 143700 314355102 3200 3200 3200 3200 57
270 20250318 143600 314172702 3200 3200 3200 3200 25
271 20250318 143500 314092702 3200 3200 3200 3185 31
272 20250318 143400 313993517 3200 3200 3200 3195 31
273 20250318 143300 313894322 3200 3200 3205 3200 1375
274 20250318 143200 309492702 3200 3200 3200 3200 25
275 20250318 143100 309412702 3200 3200 3200 3200 30
276 20250318 143000 309316702 3200 3200 3200 3200 30
277 20250318 142900 309220702 3200 3200 3200 3200 25
278 20250318 142800 309140702 3200 3200 3200 3200 1367
279 20250318 142700 304766302 3200 3200 3200 3200 30
280 20250318 142600 304670302 3200 3200 3200 3200 30
281 20250318 142500 304574302 3200 3200 3200 3200 25
282 20250318 142400 304494302 3200 3200 3200 3200 30
283 20250318 142300 304398302 3200 3200 3200 3195 1418
284 20250318 142200 299860952 3200 3200 3200 3200 25
285 20250318 142100 299780952 3200 3200 3200 3200 30
286 20250318 142000 299684952 3200 3200 3200 3185 92
287 20250318 141900 299391482 3200 3200 3200 3200 30
288 20250318 141800 299295482 3200 3200 3200 3185 1363
289 20250318 141700 294933897 3200 3200 3200 3200 30
290 20250318 141600 294837897 3200 3200 3200 3200 30
291 20250318 141500 294741897 3200 3200 3200 3200 25
292 20250318 141400 294661897 3200 3200 3200 3200 30
293 20250318 141300 294565897 3200 3195 3200 3195 1368
294 20250318 141200 290192947 3195 3195 3195 3195 30
295 20250318 141100 290097097 3195 3195 3195 3195 80
296 20250318 141000 289841497 3195 3195 3195 3195 30
297 20250318 140900 289745647 3195 3195 3195 3195 30
298 20250318 140800 289649797 3200 3200 3200 3185 1364
299 20250318 140700 285285012 3200 3200 3200 3200 30
300 20250318 140600 285189012 3200 3200 3200 3200 30
301 20250318 140500 285093012 3200 3190 3200 3190 30
302 20250318 140400 284997032 3195 3195 3195 3195 25
303 20250318 140300 284917157 3195 3200 3200 3190 2168
304 20250318 140200 277987622 3200 3200 3200 3200 30
305 20250318 140100 277891622 3200 3200 3200 3200 25
306 20250318 140000 277811622 3200 3200 3200 3200 67
307 20250318 135900 277597222 3200 3205 3205 3200 30
308 20250318 135800 277501172 3205 3200 3205 3200 1363
309 20250318 135700 273136297 3200 3200 3200 3200 30
310 20250318 135600 273040297 3200 3200 3200 3200 30
311 20250318 135500 272944297 3200 3200 3200 3200 30
312 20250318 135400 272848297 3200 3200 3200 3200 25
313 20250318 135300 272768297 3200 3200 3200 3200 1368
314 20250318 135200 268390697 3200 3200 3200 3195 31
315 20250318 135100 268291502 3200 3200 3200 3200 25
316 20250318 135000 268211502 3200 3200 3200 3200 30
317 20250318 134900 268115502 3200 3200 3200 3200 30
318 20250318 134800 268019502 3200 3200 3200 3200 1368
319 20250318 134700 263641902 3200 3200 3200 3200 25
320 20250318 134600 263561902 3200 3205 3205 3200 30
321 20250318 134500 263465777 3205 3205 3205 3205 30
322 20250318 134400 263369627 3205 3205 3205 3200 25
323 20250318 134300 263289507 3200 3205 3205 3200 1367
324 20250318 134200 258908372 3205 3205 3205 3205 30
325 20250318 134100 258812222 3205 3205 3205 3205 30
326 20250318 134000 258716072 3205 3205 3205 3205 25
327 20250318 133900 258635947 3205 3205 3205 3205 30
328 20250318 133800 258539797 3205 3200 3205 3200 1368
329 20250318 133700 254159827 3200 3200 3200 3200 25
330 20250318 133600 254079827 3200 3200 3200 3200 30
331 20250318 133500 253983827 3200 3200 3200 3200 45
332 20250318 133400 253839827 3200 3205 3205 3200 44
333 20250318 133300 253698952 3205 3205 3205 3205 1363
334 20250318 133200 249330537 3205 3210 3210 3205 84
335 20250318 133100 249061192 3210 3210 3210 3210 30
336 20250318 133000 248964892 3210 3210 3210 3210 25
337 20250318 132900 248884642 3210 3210 3210 3210 30
338 20250318 132800 248788342 3210 3210 3210 3210 1367
339 20250318 132700 244400272 3210 3210 3210 3210 37
340 20250318 132600 244281502 3210 3210 3210 3210 42
341 20250318 132500 244146682 3210 3210 3210 3210 30
342 20250318 132400 244050382 3210 3210 3210 3210 30
343 20250318 132300 243954082 3210 3210 3210 3210 1391
344 20250318 132200 239488972 3210 3210 3210 3210 30
345 20250318 132100 239392672 3210 3210 3210 3210 47
346 20250318 132000 239241802 3210 3210 3210 3210 30
347 20250318 131900 239145502 3210 3205 3210 3205 607
348 20250318 131800 237200037 3205 3205 3205 3205 1392
349 20250318 131700 232738677 3205 3205 3205 3205 56
350 20250318 131600 232559197 3205 3205 3205 3205 25
351 20250318 131500 232479072 3205 3205 3205 3205 30
352 20250318 131400 232382922 3205 3205 3205 3205 30
353 20250318 131300 232286772 3205 3205 3205 3205 1368
354 20250318 131200 227902332 3205 3205 3205 3200 26
355 20250318 131100 227819007 3205 3205 3205 3205 30
356 20250318 131000 227722857 3205 3205 3205 3205 30
357 20250318 130900 227626707 3205 3205 3205 3205 25
358 20250318 130800 227546582 3205 3200 3205 3195 1368
359 20250318 130700 223167607 3200 3200 3200 3200 30
360 20250318 130600 223071607 3200 3200 3200 3200 25
361 20250318 130500 222991607 3200 3200 3200 3200 30
362 20250318 130400 222895607 3200 3200 3200 3200 30
363 20250318 130300 222799607 3200 3200 3205 3200 1368
364 20250318 130200 218418802 3200 3200 3200 3200 25
365 20250318 130100 218338802 3200 3200 3200 3200 30
366 20250318 130000 218242802 3200 3200 3200 3200 56
367 20250318 125900 218063602 3200 3200 3200 3200 25
368 20250318 125800 217983602 3200 3200 3200 3200 459
369 20250318 125700 216514802 3200 3200 3200 3200 30
370 20250318 125600 216418802 3200 3200 3200 3200 30
371 20250318 125500 216322802 3200 3200 3200 3200 25
372 20250318 125400 216242802 3200 3200 3200 3195 31
373 20250318 125300 216143607 3200 3200 3200 3200 458
374 20250318 125200 214678007 3200 3200 3200 3200 35
375 20250318 125100 214566007 3200 3200 3200 3195 31
376 20250318 125000 214466812 3200 3200 3200 3200 30
377 20250318 124900 214370812 3200 3200 3200 3200 30
378 20250318 124800 214274812 3200 3200 3205 3200 454
379 20250318 124700 212821837 3200 3200 3200 3200 32
380 20250318 124600 212719437 3200 3200 3200 3200 30
381 20250318 124500 212623437 3200 3200 3200 3200 25
382 20250318 124400 212543437 3200 3200 3200 3200 30
383 20250318 124300 212447437 3200 3200 3200 3200 458
384 20250318 124200 210981837 3200 3200 3200 3200 30
385 20250318 124100 210885837 3200 3200 3200 3195 36
386 20250318 124000 210770692 3195 3200 3200 3195 33
387 20250318 123900 210665102 3200 3200 3200 3200 30
388 20250318 123800 210569102 3200 3200 3200 3195 455
389 20250318 123700 209113107 3200 3200 3200 3200 30
390 20250318 123600 209017107 3200 3200 3200 3200 30
391 20250318 123500 208921107 3200 3200 3200 3195 203
392 20250318 123400 208272372 3195 3200 3200 3195 320
393 20250318 123300 207249847 3200 3205 3205 3200 469
394 20250318 123200 205746782 3205 3205 3205 3205 30
395 20250318 123100 205650632 3205 3205 3205 3200 27
396 20250318 123000 205564107 3205 3205 3205 3205 30
397 20250318 122900 205467957 3205 3205 3205 3205 30
398 20250318 122800 205371807 3205 3205 3205 3205 459
399 20250318 122700 203900712 3205 3205 3205 3205 25
400 20250318 122600 203820587 3205 3205 3205 3205 30
401 20250318 122500 203724437 3200 3205 3205 3200 32
402 20250318 122400 203621887 3205 3205 3205 3205 45
403 20250318 122300 203477662 3205 3205 3205 3205 471
404 20250318 122200 201968107 3205 3205 3205 3205 63
405 20250318 122100 201766192 3205 3205 3205 3200 34
406 20250318 122000 201657227 3200 3205 3205 3200 29
407 20250318 121900 201564302 3205 3205 3205 3205 30
408 20250318 121800 201468152 3205 3205 3205 3205 458
409 20250318 121700 200000262 3205 3205 3205 3205 25
410 20250318 121600 199920137 3205 3205 3205 3205 30
411 20250318 121500 199823987 3205 3205 3205 3205 30
412 20250318 121400 199727837 3205 3200 3205 3200 25
413 20250318 121300 199647722 3200 3205 3205 3200 459
414 20250318 121200 198176727 3205 3205 3205 3205 30
415 20250318 121100 198080577 3205 3200 3205 3195 31
416 20250318 121000 197981317 3200 3200 3200 3200 25
417 20250318 120900 197901317 3200 3200 3200 3200 30
418 20250318 120800 197805317 3200 3200 3200 3200 458
419 20250318 120700 196339717 3200 3200 3200 3200 25
420 20250318 120600 196259717 3200 3200 3200 3200 30
421 20250318 120500 196163717 3200 3200 3200 3200 30
422 20250318 120400 196067717 3200 3200 3200 3200 30
423 20250318 120300 195971717 3200 3200 3200 3200 454
424 20250318 120200 194518917 3200 3200 3200 3200 30
425 20250318 120100 194422917 3200 3200 3200 3200 30
426 20250318 120000 194326917 3195 3210 3210 3195 3409
427 20250318 115900 183417297 3210 3210 3210 3210 30
428 20250318 115800 183320997 3210 3210 3210 3210 458
429 20250318 115700 181850817 3210 3210 3210 3210 30
430 20250318 115600 181754517 3210 3210 3210 3210 25
431 20250318 115500 181674267 3210 3210 3210 3210 30
432 20250318 115400 181577967 3210 3210 3210 3210 30
433 20250318 115300 181481667 3210 3210 3210 3205 471
434 20250318 115200 179969867 3210 3210 3210 3210 30
435 20250318 115100 179873567 3210 3210 3210 3210 30
436 20250318 115000 179777267 3200 3210 3210 3200 31
437 20250318 114900 179677767 3210 3210 3210 3210 25
438 20250318 114800 179597517 3210 3210 3210 3210 459
439 20250318 114700 178124127 3210 3210 3210 3210 30
440 20250318 114600 178027827 3210 3210 3210 3210 25
441 20250318 114500 177947577 3210 3210 3210 3210 30
442 20250318 114400 177851277 3210 3210 3215 3205 588
443 20250318 114300 175962352 3210 3210 3210 3210 0
444 20250318 114200 175962352 3210 3210 3210 3210 0
445 20250318 114100 175962352 3210 3210 3210 3210 0
446 20250318 114000 175962352 3210 3210 3210 3210 0
447 20250318 113900 175962352 3210 3210 3210 3210 0
448 20250318 113800 175962352 3210 3210 3210 3210 0
449 20250318 113700 175962352 3210 3210 3210 3210 5
450 20250318 113600 175946302 3210 3210 3210 3210 30
451 20250318 113500 175850002 3210 3210 3210 3210 25
452 20250318 113400 175769752 3210 3210 3210 3210 30
453 20250318 113300 175673452 3210 3210 3210 3205 669
454 20250318 113200 173526062 3210 3210 3210 3210 25
455 20250318 113100 173445812 3210 3210 3210 3210 30
456 20250318 113000 173349512 3200 3210 3210 3200 31
457 20250318 112900 173250012 3210 3210 3210 3210 25
458 20250318 112800 173169762 3210 3210 3210 3210 459
459 20250318 112700 171696372 3210 3210 3210 3210 30
460 20250318 112600 171600072 3210 3210 3210 3210 30
461 20250318 112500 171503772 3210 3210 3210 3210 25
462 20250318 112400 171423522 3210 3210 3210 3205 30
463 20250318 112300 171327227 3210 3200 3210 3200 1203
464 20250318 112200 167477577 3200 3200 3200 3200 25
465 20250318 112100 167397577 3200 3200 3200 3195 31
466 20250318 112000 167298382 3195 3200 3200 3195 31
467 20250318 111900 167199187 3200 3200 3200 3200 30
468 20250318 111800 167103187 3200 3200 3200 3200 454
469 20250318 111700 165650387 3200 3200 3200 3200 30
470 20250318 111600 165554387 3200 3200 3200 3200 30
471 20250318 111500 165458387 3200 3200 3200 3200 25
472 20250318 111400 165378387 3200 3200 3200 3200 30
473 20250318 111300 165282387 3200 3210 3210 3200 483
474 20250318 111200 163732197 3210 3210 3210 3210 30
475 20250318 111100 163635897 3210 3210 3210 3210 25
476 20250318 111000 163555647 3200 3210 3210 3200 31
477 20250318 110900 163456147 3200 3200 3200 3200 405
478 20250318 110800 162160147 3210 3210 3210 3210 453
479 20250318 110700 160706017 3210 3210 3210 3210 30
480 20250318 110600 160609717 3210 3210 3210 3210 30
481 20250318 110500 160513417 3210 3205 3210 3205 30
482 20250318 110400 160417122 3210 3210 3210 3210 25
483 20250318 110300 160336872 3210 3210 3210 3205 473
484 20250318 110200 158818642 3210 3210 3210 3210 30
485 20250318 110100 158722342 3210 3210 3210 3200 27
486 20250318 110000 158635692 3200 3210 3210 3200 31
487 20250318 105900 158536192 3210 3210 3210 3210 30
488 20250318 105800 158439892 3210 3210 3210 3210 464
489 20250318 105700 156950452 3210 3210 3210 3210 25
490 20250318 105600 156870202 3210 3210 3210 3210 30
491 20250318 105500 156773902 3210 3210 3210 3210 30
492 20250318 105400 156677602 3210 3205 3210 3205 25
493 20250318 105300 156597377 3205 3210 3210 3205 459
494 20250318 105200 155124062 3210 3210 3210 3210 30
495 20250318 105100 155027762 3210 3210 3210 3210 30
496 20250318 105000 154931462 3210 3210 3210 3190 1833
497 20250318 104900 149083567 3210 3210 3210 3190 2686
498 20250318 104800 140505192 3210 3210 3210 3200 995
499 20250318 104700 137316612 3210 3210 3210 3210 25
500 20250318 104600 137236362 3210 3210 3210 3200 43
501 20250318 104500 137098462 3210 3210 3210 3200 1250
502 20250318 104400 133094322 3210 3210 3210 3210 30
503 20250318 104300 132998022 3210 3210 3210 3210 454
504 20250318 104200 131540682 3210 3210 3210 3210 30
505 20250318 104100 131444382 3210 3210 3210 3205 31
506 20250318 104000 131344877 3205 3210 3210 3205 26
507 20250318 103900 131261422 3210 3215 3215 3210 37
508 20250318 103800 131142502 3215 3215 3215 3215 459
509 20250318 103700 129666817 3215 3215 3215 3215 25
510 20250318 103600 129586442 3215 3205 3215 3205 260
511 20250318 103500 128752992 3205 3215 3215 3205 1030
512 20250318 103400 125451592 3215 3220 3220 3210 35
513 20250318 103300 125338972 3220 3220 3220 3220 453
514 20250318 103200 123880312 3220 3220 3220 3220 30
515 20250318 103100 123783712 3220 3220 3220 3215 113
516 20250318 103000 123420267 3220 3220 3220 3220 25
517 20250318 102900 123339767 3220 3220 3220 3220 30
518 20250318 102800 123243167 3220 3220 3220 3220 459
519 20250318 102700 121765187 3215 3215 3215 3215 523
520 20250318 102600 120083742 3215 3220 3220 3215 25
521 20250318 102500 120003292 3220 3220 3220 3220 30
522 20250318 102400 119906692 3220 3215 3220 3215 30
523 20250318 102300 119810107 3215 3220 3220 3215 453
524 20250318 102200 118351522 3220 3220 3220 3220 30
525 20250318 102100 118254922 3220 3220 3220 3220 30
526 20250318 102000 118158322 3215 3220 3220 3215 31
527 20250318 101900 118058507 3220 3220 3220 3220 25
528 20250318 101800 117978007 3220 3220 3220 3220 459
529 20250318 101700 116500027 3220 3220 3220 3215 45
530 20250318 101600 116355187 3220 3220 3220 3220 25
531 20250318 101500 116274687 3220 3220 3220 3220 30
532 20250318 101400 116178087 3220 3215 3220 3215 30
533 20250318 101300 116081512 3215 3220 3220 3215 458
534 20250318 101200 114606827 3220 3220 3220 3220 25
535 20250318 101100 114526327 3220 3215 3220 3215 30
536 20250318 101000 114429747 3215 3215 3215 3215 31
537 20250318 100900 114330082 3215 3215 3215 3210 70
538 20250318 100800 114105257 3215 3215 3215 3215 459
539 20250318 100700 112629572 3205 3210 3215 3200 42
540 20250318 100600 112494762 3210 3210 3210 3205 40
541 20250318 100500 112366412 3200 3210 3210 3200 26
542 20250318 100400 112282962 3210 3210 3215 3200 31
543 20250318 100300 112183412 3210 3205 3215 3205 459
544 20250318 100200 110710972 3200 3220 3220 3200 1284
545 20250318 100100 106601037 3220 3220 3220 3210 31
546 20250318 100000 106501227 3210 3220 3220 3210 31
547 20250318 095900 106401417 3220 3220 3220 3220 30
548 20250318 095800 106304817 3220 3220 3220 3210 536
549 20250318 095700 104579727 3220 3225 3225 3220 30
550 20250318 095600 104483077 3225 3225 3225 3210 75
551 20250318 095500 104241877 3225 3225 3225 3225 25
552 20250318 095400 104161252 3225 3225 3225 3210 75
553 20250318 095300 103920052 3225 3225 3225 3210 626
554 20250318 095200 101902847 3225 3225 3225 3225 30
555 20250318 095100 101806097 3225 3225 3225 3210 71
556 20250318 095000 101577812 3210 3225 3225 3210 31
557 20250318 094900 101477852 3225 3225 3225 3225 30
558 20250318 094800 101381102 3225 3225 3225 3225 453
559 20250318 094700 99920177 3225 3225 3225 3210 128
560 20250318 094600 99508847 3205 3225 3225 3205 5030
561 20250318 094500 83377112 3225 3225 3225 3225 25
562 20250318 094400 83296487 3225 3225 3225 3220 31
563 20250318 094300 83196517 3225 3225 3225 3220 476
564 20250318 094200 81661517 3225 3225 3225 3215 59
565 20250318 094100 81471532 3225 3225 3225 3225 25
566 20250318 094000 81390907 3215 3225 3225 3215 31
567 20250318 093900 81290942 3225 3225 3225 3220 41
568 20250318 093800 81158767 3225 3225 3225 3225 453
569 20250318 093700 79697842 3225 3225 3225 3225 32
570 20250318 093600 79594642 3225 3225 3225 3215 76
571 20250318 093500 79349992 3225 3225 3225 3225 30
572 20250318 093400 79253242 3225 3220 3225 3215 71
573 20250318 093300 79024742 3220 3225 3230 3220 504
574 20250318 093200 77398742 3215 3225 3225 3215 111
575 20250318 093100 77041577 3225 3225 3225 3225 26
576 20250318 093000 76957727 3215 3225 3225 3215 31
577 20250318 092900 76857762 3225 3230 3230 3225 30
578 20250318 092800 76760912 3230 3230 3230 3230 479
579 20250318 092700 75213742 3230 3225 3230 3225 34
580 20250318 092600 75103927 3225 3230 3230 3225 459
581 20250318 092500 73623602 3230 3225 3230 3225 30
582 20250318 092400 73526707 3230 3230 3230 3220 40
583 20250318 092300 73397657 3230 3230 3230 3225 473
584 20250318 092200 71869967 3230 3225 3230 3225 360
585 20250318 092100 70708697 3225 3225 3225 3225 30
586 20250318 092000 70611947 3225 3230 3230 3225 25
587 20250318 091900 70531222 3230 3230 3230 3230 30
588 20250318 091800 70434322 3230 3230 3230 3230 1259
589 20250318 091700 66367752 3230 3230 3230 3230 25
590 20250318 091600 66287002 3230 3230 3230 3220 430
591 20250318 091500 64902102 3215 3225 3230 3215 31
592 20250318 091400 64802002 3225 3225 3225 3215 1076
593 20250318 091300 61336402 3225 3220 3235 3215 553
594 20250318 091200 59553712 3215 3215 3215 3205 6244
595 20250318 091100 39525272 3215 3225 3225 3210 455
596 20250318 091000 38062332 3215 3225 3225 3215 26
597 20250318 090900 37978492 3225 3225 3225 3220 259
598 20250318 090800 37144362 3225 3230 3240 3215 846
599 20250318 090700 34414177 3230 3230 3230 3230 80
600 20250318 090600 34155777 3230 3212 3230 3212 577
601 20250318 090500 32300343 3212 3230 3230 3205 1712
602 20250318 090400 26804535 3235 3235 3235 3230 30
603 20250318 090300 26707490 3235 3240 3240 3215 2020
604 20250318 090200 20198815 3240 3240 3240 3240 30
605 20250318 090100 20101615 3240 3210 3245 3210 3045
606 20250318 090000 10235945 3235 3210 3235 3210 3173

1
016740/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,31304984,0,96575875640,0.00
20250313,0,31304984,0,96888925480,0.00
20250312,0,31304984,0,97828075000,0.00
20250311,0,31304984,0,98923749440,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 31304984 0 96575875640 0.00
3 20250313 0 31304984 0 96888925480 0.00
4 20250312 0 31304984 0 97828075000 0.00
5 20250311 0 31304984 0 98923749440 0.00