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

609
020000/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190700,443366620,15690,15690,15690,15690,1034
20250318,190600,443366620,15690,15690,15690,15690,0
20250318,190500,443366620,15690,15690,15690,15690,0
20250318,190400,443366620,15690,15690,15690,15690,0
20250318,190300,443366620,15690,15690,15690,15690,0
20250318,190200,443366620,15690,15690,15690,15690,0
20250318,190100,443366620,15690,15690,15690,15690,0
20250318,190000,443366620,15690,15690,15690,15690,0
20250318,185900,443366620,15690,15690,15690,15690,0
20250318,185800,443366620,15690,15690,15690,15690,0
20250318,185700,443366620,15690,15690,15690,15690,0
20250318,185600,443366620,15690,15690,15690,15690,0
20250318,185500,443366620,15690,15690,15690,15690,0
20250318,185400,443366620,15690,15690,15690,15690,0
20250318,185300,443366620,15690,15690,15690,15690,0
20250318,185200,443366620,15690,15690,15690,15690,0
20250318,185100,443366620,15690,15690,15690,15690,0
20250318,185000,443366620,15690,15690,15690,15690,0
20250318,184900,443366620,15690,15690,15690,15690,0
20250318,184800,443366620,15690,15690,15690,15690,0
20250318,184700,443366620,15690,15690,15690,15690,0
20250318,184600,443366620,15690,15690,15690,15690,0
20250318,184500,443366620,15690,15690,15690,15690,0
20250318,184400,443366620,15690,15690,15690,15690,0
20250318,184300,443366620,15690,15690,15690,15690,0
20250318,184200,443366620,15690,15690,15690,15690,0
20250318,184100,443366620,15690,15690,15690,15690,0
20250318,184000,443366620,15690,15690,15690,15690,0
20250318,183900,443366620,15690,15690,15690,15690,0
20250318,183800,443366620,15690,15690,15690,15690,0
20250318,183700,443366620,15690,15690,15690,15690,1034
20250318,183600,443366620,15690,15690,15690,15690,0
20250318,183500,443366620,15690,15690,15690,15690,0
20250318,183400,443366620,15690,15690,15690,15690,0
20250318,183300,443366620,15690,15690,15690,15690,0
20250318,183200,443366620,15690,15690,15690,15690,0
20250318,183100,443366620,15690,15690,15690,15690,0
20250318,183000,443366620,15690,15690,15690,15690,0
20250318,182900,443366620,15690,15690,15690,15690,0
20250318,182800,443366620,15690,15690,15690,15690,0
20250318,182700,443366620,15690,15690,15690,15690,0
20250318,182600,443366620,15690,15690,15690,15690,0
20250318,182500,443366620,15690,15690,15690,15690,0
20250318,182400,443366620,15690,15690,15690,15690,0
20250318,182300,443366620,15690,15690,15690,15690,0
20250318,182200,443366620,15690,15690,15690,15690,0
20250318,182100,443366620,15690,15690,15690,15690,0
20250318,182000,443366620,15690,15690,15690,15690,0
20250318,181900,443366620,15690,15690,15690,15690,0
20250318,181800,443366620,15690,15690,15690,15690,0
20250318,181700,443366620,15690,15690,15690,15690,0
20250318,181600,443366620,15690,15690,15690,15690,0
20250318,181500,443366620,15690,15690,15690,15690,0
20250318,181400,443366620,15690,15690,15690,15690,0
20250318,181300,443366620,15690,15690,15690,15690,0
20250318,181200,443366620,15690,15690,15690,15690,0
20250318,181100,443366620,15690,15690,15690,15690,0
20250318,181000,443366620,15690,15690,15690,15690,0
20250318,180900,443366620,15690,15690,15690,15690,0
20250318,180800,443366620,15690,15690,15690,15690,0
20250318,180700,443366620,15690,15690,15690,15690,1034
20250318,180600,443366620,15690,15690,15690,15690,0
20250318,180500,443366620,15690,15690,15690,15690,0
20250318,180400,443366620,15690,15690,15690,15690,0
20250318,180300,443366620,15690,15690,15690,15690,0
20250318,180200,443366620,15690,15690,15690,15690,0
20250318,180100,443366620,15690,15690,15690,15690,0
20250318,180000,443366620,15690,15690,15690,15690,0
20250318,175900,443366620,15690,15690,15690,15690,0
20250318,175800,443366620,15690,15690,15690,15690,0
20250318,175700,443366620,15690,15690,15690,15690,0
20250318,175600,443366620,15690,15690,15690,15690,0
20250318,175500,443366620,15690,15690,15690,15690,0
20250318,175400,443366620,15690,15690,15690,15690,0
20250318,175300,443366620,15690,15690,15690,15690,0
20250318,175200,443366620,15690,15690,15690,15690,0
20250318,175100,443366620,15690,15690,15690,15690,0
20250318,175000,443366620,15690,15690,15690,15690,0
20250318,174900,443366620,15690,15690,15690,15690,0
20250318,174800,443366620,15690,15690,15690,15690,0
20250318,174700,443366620,15690,15690,15690,15690,0
20250318,174600,443366620,15690,15690,15690,15690,0
20250318,174500,443366620,15690,15690,15690,15690,0
20250318,174400,443366620,15690,15690,15690,15690,0
20250318,174300,443366620,15690,15690,15690,15690,0
20250318,174200,443366620,15690,15690,15690,15690,0
20250318,174100,443366620,15690,15690,15690,15690,0
20250318,174000,443366620,15690,15690,15690,15690,0
20250318,173900,443366620,15690,15690,15690,15690,0
20250318,173800,443366620,15690,15690,15690,15690,0
20250318,173700,443366620,15690,15690,15690,15690,1034
20250318,173600,443366620,15690,15690,15690,15690,0
20250318,173500,443366620,15690,15690,15690,15690,0
20250318,173400,443366620,15690,15690,15690,15690,0
20250318,173300,443366620,15690,15690,15690,15690,0
20250318,173200,443366620,15690,15690,15690,15690,0
20250318,173100,443366620,15690,15690,15690,15690,0
20250318,173000,443366620,15690,15690,15690,15690,0
20250318,172900,443366620,15690,15690,15690,15690,0
20250318,172800,443366620,15690,15690,15690,15690,0
20250318,172700,443366620,15690,15690,15690,15690,0
20250318,172600,443366620,15690,15690,15690,15690,0
20250318,172500,443366620,15690,15690,15690,15690,0
20250318,172400,443366620,15690,15690,15690,15690,0
20250318,172300,443366620,15690,15690,15690,15690,0
20250318,172200,443366620,15690,15690,15690,15690,0
20250318,172100,443366620,15690,15690,15690,15690,0
20250318,172000,443366620,15690,15690,15690,15690,0
20250318,171900,443366620,15690,15690,15690,15690,0
20250318,171800,443366620,15690,15690,15690,15690,0
20250318,171700,443366620,15690,15690,15690,15690,0
20250318,171600,443366620,15690,15690,15690,15690,0
20250318,171500,443366620,15690,15690,15690,15690,0
20250318,171400,443366620,15690,15690,15690,15690,0
20250318,171300,443366620,15690,15690,15690,15690,0
20250318,171200,443366620,15690,15690,15690,15690,0
20250318,171100,443366620,15690,15690,15690,15690,0
20250318,171000,443366620,15690,15690,15690,15690,0
20250318,170900,443366620,15690,15690,15690,15690,0
20250318,170800,443366620,15690,15690,15690,15690,0
20250318,170700,443366620,15690,15690,15690,15690,1034
20250318,170600,443366620,15690,15690,15690,15690,0
20250318,170500,443366620,15690,15690,15690,15690,0
20250318,170400,443366620,15690,15690,15690,15690,0
20250318,170300,443366620,15690,15690,15690,15690,0
20250318,170200,443366620,15690,15690,15690,15690,0
20250318,170100,443366620,15690,15690,15690,15690,0
20250318,170000,443366620,15690,15690,15690,15690,0
20250318,165900,443366620,15690,15690,15690,15690,0
20250318,165800,443366620,15690,15690,15690,15690,0
20250318,165700,443366620,15690,15690,15690,15690,0
20250318,165600,443366620,15690,15690,15690,15690,0
20250318,165500,443366620,15690,15690,15690,15690,0
20250318,165400,443366620,15690,15690,15690,15690,0
20250318,165300,443366620,15690,15690,15690,15690,0
20250318,165200,443366620,15690,15690,15690,15690,0
20250318,165100,443366620,15690,15690,15690,15690,0
20250318,165000,443366620,15690,15690,15690,15690,0
20250318,164900,443366620,15690,15690,15690,15690,0
20250318,164800,443366620,15690,15690,15690,15690,0
20250318,164700,443366620,15690,15690,15690,15690,0
20250318,164600,443366620,15690,15690,15690,15690,0
20250318,164500,443366620,15690,15690,15690,15690,0
20250318,164400,443366620,15690,15690,15690,15690,0
20250318,164300,443366620,15690,15690,15690,15690,0
20250318,164200,443366620,15690,15690,15690,15690,0
20250318,164100,443366620,15690,15690,15690,15690,0
20250318,164000,443366620,15690,15690,15690,15690,0
20250318,163900,443366620,15690,15690,15690,15690,0
20250318,163800,443366620,15690,15690,15690,15690,0
20250318,163700,443366620,15690,15690,15690,15690,1034
20250318,163600,443366620,15690,15690,15690,15690,0
20250318,163500,443366620,15690,15690,15690,15690,0
20250318,163400,443366620,15690,15690,15690,15690,0
20250318,163300,443366620,15690,15690,15690,15690,0
20250318,163200,443366620,15690,15690,15690,15690,0
20250318,163100,443366620,15690,15690,15690,15690,0
20250318,163000,443366620,15690,15690,15690,15690,0
20250318,162900,443366620,15690,15690,15690,15690,0
20250318,162800,443366620,15690,15690,15690,15690,0
20250318,162700,443366620,15690,15690,15690,15690,0
20250318,162600,443366620,15690,15690,15690,15690,0
20250318,162500,443366620,15690,15690,15690,15690,0
20250318,162400,443366620,15690,15690,15690,15690,0
20250318,162300,443366620,15690,15690,15690,15690,0
20250318,162200,443366620,15690,15690,15690,15690,0
20250318,162100,443366620,15690,15690,15690,15690,0
20250318,162000,443366620,15690,15690,15690,15690,0
20250318,161900,443366620,15690,15690,15690,15690,0
20250318,161800,443366620,15690,15690,15690,15690,0
20250318,161700,443366620,15690,15690,15690,15690,0
20250318,161600,443366620,15690,15690,15690,15690,0
20250318,161500,443366620,15690,15690,15690,15690,0
20250318,161400,443366620,15690,15690,15690,15690,0
20250318,161300,443366620,15690,15690,15690,15690,0
20250318,161200,443366620,15690,15690,15690,15690,0
20250318,161100,443366620,15690,15690,15690,15690,0
20250318,161000,443366620,15690,15690,15690,15690,0
20250318,160900,443366620,15690,15690,15690,15690,0
20250318,160800,443366620,15690,15690,15690,15690,0
20250318,160700,443366620,15690,15690,15690,15690,1034
20250318,160600,443366620,15690,15690,15690,15690,0
20250318,160500,443366620,15690,15690,15690,15690,0
20250318,160400,443366620,15690,15690,15690,15690,0
20250318,160300,443366620,15690,15690,15690,15690,0
20250318,160200,443366620,15690,15690,15690,15690,0
20250318,160100,443366620,15690,15690,15690,15690,0
20250318,160000,443366620,15690,15690,15690,15690,0
20250318,155900,443366620,15690,15690,15690,15690,0
20250318,155800,443366620,15690,15690,15690,15690,0
20250318,155700,443366620,15690,15690,15690,15690,0
20250318,155600,443366620,15690,15690,15690,15690,0
20250318,155500,443366620,15690,15690,15690,15690,0
20250318,155400,443366620,15690,15690,15690,15690,0
20250318,155300,443366620,15690,15690,15690,15690,0
20250318,155200,443366620,15690,15690,15690,15690,0
20250318,155100,443366620,15690,15690,15690,15690,0
20250318,155000,443366620,15690,15690,15690,15690,0
20250318,154900,443366620,15690,15690,15690,15690,0
20250318,154800,443366620,15690,15690,15690,15690,0
20250318,154700,443366620,15690,15690,15690,15690,0
20250318,154600,443366620,15690,15690,15690,15690,0
20250318,154500,443366620,15690,15690,15690,15690,0
20250318,154400,443366620,15690,15690,15690,15690,0
20250318,154300,443366620,15690,15690,15690,15690,0
20250318,154200,443366620,15690,15690,15690,15690,0
20250318,154100,443366620,15690,15690,15690,15690,0
20250318,154000,443366620,15690,15690,15690,15690,0
20250318,153900,443366620,15690,15690,15690,15690,0
20250318,153800,443366620,15690,15690,15690,15690,0
20250318,153700,443366620,15690,15690,15690,15690,1034
20250318,153600,443366620,15690,15690,15690,15690,0
20250318,153500,443366620,15690,15690,15690,15690,0
20250318,153400,443366620,15690,15690,15690,15690,0
20250318,153300,443366620,15690,15690,15690,15690,0
20250318,153200,443366620,15690,15690,15690,15690,0
20250318,153100,443366620,15690,15690,15690,15690,0
20250318,153000,443366620,15690,15690,15690,15690,1034
20250318,152900,427143160,15690,15690,15690,15690,0
20250318,152800,427143160,15690,15690,15690,15690,0
20250318,152700,427143160,15690,15690,15690,15690,0
20250318,152600,427143160,15690,15690,15690,15690,0
20250318,152500,427143160,15690,15690,15690,15690,0
20250318,152400,427143160,15690,15690,15690,15690,0
20250318,152300,427143160,15690,15690,15690,15690,0
20250318,152200,427143160,15690,15690,15690,15690,0
20250318,152100,427143160,15690,15690,15690,15690,0
20250318,152000,427143160,15690,15690,15690,15690,0
20250318,151900,427143160,15690,15680,15700,15680,48
20250318,151800,426389935,15680,15680,15680,15680,23
20250318,151700,426029295,15680,15680,15680,15680,7
20250318,151600,425919535,15680,15680,15680,15680,6
20250318,151500,425825455,15680,15680,15680,15680,63
20250318,151400,424837615,15690,15680,15690,15680,8
20250318,151300,424712165,15680,15690,15690,15680,92
20250318,151200,423269465,15680,15680,15680,15680,0
20250318,151100,423269465,15680,15690,15690,15680,22
20250318,151000,422924495,15690,15690,15690,15690,62
20250318,150900,421951715,15690,15690,15690,15690,9
20250318,150800,421810505,15690,15690,15690,15690,1
20250318,150700,421794815,15700,15690,15700,15690,3
20250318,150600,421747735,15690,15700,15700,15690,107
20250318,150500,420068835,15700,15700,15700,15700,0
20250318,150400,420068835,15700,15700,15700,15700,1
20250318,150300,420053135,15700,15690,15700,15690,165
20250318,150200,417462745,15690,15690,15690,15690,16
20250318,150100,417211705,15690,15690,15690,15690,0
20250318,150000,417211705,15690,15690,15690,15690,10
20250318,145900,417054805,15690,15690,15690,15690,1
20250318,145800,417039115,15690,15690,15690,15690,1
20250318,145700,417023425,15690,15690,15690,15690,4
20250318,145600,416960665,15690,15690,15690,15690,0
20250318,145500,416960665,15690,15690,15690,15690,0
20250318,145400,416960665,15690,15690,15690,15690,2
20250318,145300,416929285,15690,15690,15690,15690,0
20250318,145200,416929285,15690,15690,15690,15690,0
20250318,145100,416929285,15690,15690,15690,15690,12
20250318,145000,416741005,15680,15680,15680,15680,55
20250318,144900,415878605,15690,15700,15700,15680,409
20250318,144800,409459475,15680,15710,15710,15680,345
20250318,144700,404046705,15710,15710,15710,15710,2
20250318,144600,404015285,15720,15720,15720,15720,0
20250318,144500,404015285,15720,15720,15720,15720,0
20250318,144400,404015285,15720,15710,15720,15710,4
20250318,144300,403952435,15710,15710,15710,15710,10
20250318,144200,403795335,15710,15710,15710,15710,0
20250318,144100,403795335,15710,15710,15710,15710,0
20250318,144000,403795335,15710,15710,15710,15710,4
20250318,143900,403732495,15710,15710,15710,15710,0
20250318,143800,403732495,15710,15710,15710,15710,10
20250318,143700,403575395,15700,15690,15700,15690,4
20250318,143600,403512605,15700,15700,15700,15700,0
20250318,143500,403512605,15700,15710,15720,15700,156
20250318,143400,401063375,15720,15720,15720,15720,0
20250318,143300,401063375,15720,15720,15720,15720,10
20250318,143200,400906175,15720,15720,15720,15720,0
20250318,143100,400906175,15720,15720,15720,15720,3
20250318,143000,400859015,15720,15720,15720,15720,14
20250318,142900,400638935,15720,15720,15720,15720,0
20250318,142800,400638935,15720,15700,15720,15700,70
20250318,142700,399539050,15700,15700,15700,15700,2
20250318,142600,399507650,15700,15700,15700,15700,11
20250318,142500,399334950,15700,15700,15700,15700,10
20250318,142400,399177950,15700,15700,15700,15700,1
20250318,142300,399162250,15700,15710,15710,15700,11
20250318,142200,398989460,15710,15710,15710,15710,50
20250318,142100,398203960,15710,15710,15710,15710,1
20250318,142000,398188250,15710,15710,15710,15710,62
20250318,141900,397214230,15710,15710,15710,15710,10
20250318,141800,397057130,15710,15710,15710,15710,0
20250318,141700,397057130,15710,15710,15710,15710,11
20250318,141600,396884320,15740,15710,15740,15710,22
20250318,141500,396538420,15710,15710,15710,15710,0
20250318,141400,396538420,15710,15710,15710,15710,11
20250318,141300,396365610,15710,15730,15730,15710,10
20250318,141200,396208470,15730,15750,15750,15730,31
20250318,141100,395720820,15730,15750,15750,15730,14
20250318,141000,395500540,15750,15720,15750,15710,339
20250318,140900,390167070,15720,15700,15720,15700,383
20250318,140800,384150340,15720,15730,15730,15700,3027
20250318,140700,336613410,15730,15740,15740,15730,40
20250318,140600,335984150,15740,15740,15740,15740,11
20250318,140500,335811010,15740,15740,15740,15740,0
20250318,140400,335811010,15740,15740,15740,15740,13
20250318,140300,335606390,15750,15750,15750,15750,18
20250318,140200,335322890,15760,15750,15760,15750,88
20250318,140100,333936860,15740,15730,15740,15730,70
20250318,140000,332835160,15730,15740,15740,15730,11
20250318,135900,332662110,15740,15740,15740,15740,20
20250318,135800,332347310,15740,15750,15750,15740,12
20250318,135700,332158420,15740,15740,15740,15740,11
20250318,135600,331985280,15750,15750,15750,15750,1
20250318,135500,331969530,15750,15750,15750,15740,62
20250318,135400,330993130,15740,15760,15760,15740,21
20250318,135300,330662390,15770,15770,15770,15770,0
20250318,135200,330662390,15770,15770,15770,15740,24
20250318,135100,330284080,15770,15780,15780,15770,56
20250318,135000,329400530,15770,15765,15790,15765,35
20250318,134900,328848315,15770,15770,15770,15770,10
20250318,134800,328690615,15770,15780,15780,15770,13
20250318,134700,328485505,15780,15780,15780,15780,0
20250318,134600,328485505,15780,15790,15790,15780,10
20250318,134500,328327615,15790,15820,15820,15790,249
20250318,134400,324388715,15810,15800,15810,15790,38
20250318,134300,323788245,15810,15820,15840,15810,455
20250318,134200,316583045,15800,15810,15820,15790,573
20250318,134100,307526845,15810,15720,15820,15720,221
20250318,134000,304038905,15720,15720,15720,15720,0
20250318,133900,304038905,15720,15720,15720,15720,11
20250318,133800,303865985,15720,15720,15720,15720,10
20250318,133700,303708785,15740,15740,15740,15740,1
20250318,133600,303693045,15720,15725,15730,15720,15
20250318,133500,303457150,15720,15720,15720,15720,10
20250318,133400,303299950,15720,15720,15720,15720,0
20250318,133300,303299950,15720,15725,15750,15720,43
20250318,133200,302623035,15720,15720,15720,15720,11
20250318,133100,302450115,15720,15720,15720,15720,34
20250318,133000,301915635,15720,15720,15720,15720,11
20250318,132900,301742715,15720,15720,15720,15720,15
20250318,132800,301506915,15720,15720,15720,15720,0
20250318,132700,301506915,15720,15730,15730,15720,11
20250318,132600,301333965,15730,15730,15730,15730,11
20250318,132500,301160935,15740,15740,15740,15740,4
20250318,132400,301097975,15730,15740,15740,15730,11
20250318,132300,300924925,15760,15750,15760,15740,11
20250318,132200,300751695,15750,15720,15750,15720,146
20250318,132100,298453715,15720,15720,15720,15720,0
20250318,132000,298453715,15720,15740,15740,15720,11
20250318,131900,298280775,15720,15730,15730,15720,13
20250318,131800,298076335,15730,15730,15730,15730,3
20250318,131700,298029145,15730,15740,15740,15730,20
20250318,131600,297714445,15720,15730,15730,15720,311
20250318,131500,292822525,15750,15750,15750,15750,0
20250318,131400,292822525,15750,15730,15750,15720,95
20250318,131300,291326715,15730,15730,15730,15730,11
20250318,131200,291153685,15730,15730,15730,15730,0
20250318,131100,291153685,15730,15730,15730,15730,10
20250318,131000,290996385,15740,15735,15740,15730,52
20250318,130900,290178025,15730,15730,15730,15730,0
20250318,130800,290178025,15730,15740,15740,15730,10
20250318,130700,290020715,15730,15750,15750,15730,11
20250318,130600,289847575,15740,15750,15750,15740,76
20250318,130500,288650585,15720,15740,15740,15720,13
20250318,130400,288446005,15740,15730,15740,15720,167
20250318,130300,285817635,15720,15720,15720,15720,0
20250318,130200,285817635,15720,15730,15730,15720,12
20250318,130100,285628885,15740,15730,15740,15720,78
20250318,130000,284402045,15720,15740,15740,15720,315
20250318,125900,279447435,15740,15740,15740,15730,673
20250318,125800,268855125,15740,15750,15750,15740,11
20250318,125700,268681975,15750,15760,15760,15750,474
20250318,125600,261216415,15750,15750,15750,15750,0
20250318,125500,261216415,15750,15760,15760,15750,12
20250318,125400,261027315,15750,15760,15760,15750,10
20250318,125300,260869805,15760,15780,15780,15750,2069
20250318,125200,228242125,15780,15780,15780,15780,11
20250318,125100,228068545,15780,15780,15780,15780,10
20250318,125000,227910745,15790,15770,15790,15770,16
20250318,124900,227658295,15760,15765,15770,15760,123
20250318,124800,225718720,15760,15760,15760,15760,10
20250318,124700,225561120,15760,15760,15760,15760,0
20250318,124600,225561120,15760,15760,15760,15760,11
20250318,124500,225387760,15820,15770,15820,15750,123
20250318,124400,223445650,15760,15760,15760,15760,45
20250318,124300,222736450,15750,15750,15750,15750,11
20250318,124200,222563200,15750,15760,15760,15750,159
20250318,124100,220058880,15760,15760,15760,15760,1
20250318,124000,220043120,15760,15760,15770,15760,13
20250318,123900,219838230,15750,15750,15750,15750,10
20250318,123800,219680730,15750,15770,15770,15750,111
20250318,123700,217931570,15790,15790,15790,15790,0
20250318,123600,217931570,15790,15780,15790,15760,51
20250318,123500,217127320,15770,15800,15800,15770,11
20250318,123400,216953600,15800,15770,15800,15770,42
20250318,123300,216290160,15760,15760,15760,15760,10
20250318,123200,216132560,15760,15800,15800,15760,13
20250318,123100,215927560,15800,15770,15800,15770,330
20250318,123000,210714710,15760,15750,15760,15750,53
20250318,122900,209879530,15760,15760,15760,15760,492
20250318,122800,202125610,15760,15760,15760,15760,1
20250318,122700,202109850,15760,15765,15770,15760,14
20250318,122600,201889175,15760,15760,15760,15760,13
20250318,122500,201684295,15760,15760,15760,15760,2
20250318,122400,201652775,15760,15760,15760,15760,10
20250318,122300,201495175,15760,15770,15770,15760,150
20250318,122200,199129795,15770,15770,15770,15770,100
20250318,122100,197552795,15770,15780,15780,15770,10
20250318,122000,197395015,15780,15780,15780,15780,63
20250318,121900,196400875,15780,15780,15780,15780,0
20250318,121800,196400875,15780,15780,15780,15780,10
20250318,121700,196243075,15780,15780,15780,15780,10
20250318,121600,196085275,15780,15780,15780,15780,112
20250318,121500,194317915,15780,15790,15790,15780,3
20250318,121400,194270555,15780,15780,15780,15780,10
20250318,121300,194112755,15780,15790,15790,15780,10
20250318,121200,193954895,15790,15785,15790,15785,14
20250318,121100,193733840,15780,15790,15790,15780,10
20250318,121000,193575990,15800,15790,15800,15790,33
20250318,120900,193054910,15790,15790,15790,15790,0
20250318,120800,193054910,15790,15780,15790,15780,12
20250318,120700,192865530,15790,15780,15790,15780,14
20250318,120600,192644595,15780,15780,15780,15780,0
20250318,120500,192644595,15780,15780,15780,15780,10
20250318,120400,192486795,15780,15780,15780,15780,10
20250318,120300,192328995,15780,15780,15780,15780,0
20250318,120200,192328995,15780,15790,15790,15780,21
20250318,120100,191997455,15800,15800,15800,15800,0
20250318,120000,191997455,15800,15800,15800,15800,1
20250318,115900,191981655,15790,15800,15800,15790,20
20250318,115800,191665705,15810,15810,15810,15810,10
20250318,115700,191507605,15810,15800,15810,15800,307
20250318,115600,186654105,15790,15780,15790,15780,59
20250318,115500,185722725,15780,15780,15780,15780,1
20250318,115400,185706945,15780,15785,15785,15780,3
20250318,115300,185659600,15780,15780,15780,15780,22
20250318,115200,185312440,15790,15790,15790,15790,0
20250318,115100,185312440,15790,15780,15790,15780,3
20250318,115000,185265090,15780,15780,15780,15780,22
20250318,114900,184917930,15780,15780,15780,15780,1
20250318,114800,184902150,15780,15780,15780,15780,2
20250318,114700,184870590,15780,15780,15780,15780,22
20250318,114600,184523430,15790,15790,15790,15790,0
20250318,114500,184523430,15790,15780,15790,15780,28
20250318,114400,184081580,15780,15790,15790,15780,218
20250318,114300,180640520,15790,15790,15790,15790,0
20250318,114200,180640520,15790,15790,15790,15790,0
20250318,114100,180640520,15790,15790,15790,15790,0
20250318,114000,180640520,15790,15790,15790,15790,0
20250318,113900,180640520,15790,15790,15790,15790,0
20250318,113800,180640520,15790,15790,15790,15790,0
20250318,113700,180640520,15790,15790,15790,15790,0
20250318,113600,180640520,15790,15790,15800,15790,23
20250318,113500,180277330,15790,15790,15790,15790,0
20250318,113400,180277330,15790,15795,15800,15790,46
20250318,113300,179550555,15790,15790,15790,15790,20
20250318,113200,179234755,15790,15790,15790,15790,0
20250318,113100,179234755,15790,15790,15800,15790,68
20250318,113000,178161015,15790,15790,15790,15790,33
20250318,112900,177639945,15800,15800,15800,15800,78
20250318,112800,176407545,15810,15810,15810,15810,0
20250318,112700,176407545,15810,15800,15810,15800,22
20250318,112600,176059925,15810,15810,15810,15810,4
20250318,112500,175996685,15800,15800,15800,15800,20
20250318,112400,175680685,15800,15820,15820,15800,31
20250318,112300,175190445,15810,15800,15810,15800,2
20250318,112200,175158835,15810,15810,15810,15810,21
20250318,112100,174826825,15800,15800,15800,15800,20
20250318,112000,174510825,15800,15800,15800,15800,0
20250318,111900,174510825,15800,15800,15800,15800,0
20250318,111800,174510825,15800,15820,15820,15800,23
20250318,111700,174147255,15820,15820,15820,15820,0
20250318,111600,174147255,15820,15820,15820,15810,25
20250318,111500,173751815,15830,15830,15830,15830,0
20250318,111400,173751815,15830,15830,15830,15830,2
20250318,111300,173720155,15840,15840,15840,15830,21
20250318,111200,173387615,15850,15850,15850,15850,0
20250318,111100,173387615,15850,15850,15850,15850,2
20250318,111000,173355915,15840,15850,15860,15830,79
20250318,110900,172103985,15840,15840,15840,15840,0
20250318,110800,172103985,15840,15840,15840,15840,12
20250318,110700,171913905,15840,15830,15840,15820,29
20250318,110600,171454980,15830,15830,15830,15830,5
20250318,110500,171375830,15830,15830,15830,15830,0
20250318,110400,171375830,15830,15840,15840,15830,22
20250318,110300,171027500,15840,15840,15840,15840,9
20250318,110200,170884940,15830,15830,15830,15830,0
20250318,110100,170884940,15830,15850,15850,15820,23
20250318,110000,170520870,15840,15810,15840,15810,294
20250318,105900,165868940,15810,15810,15810,15810,5
20250318,105800,165789890,15810,15840,15840,15810,140
20250318,105700,163574530,15840,15840,15840,15840,1
20250318,105600,163558690,15840,15840,15840,15840,5
20250318,105500,163479490,15840,15860,15860,15840,21
20250318,105400,163146700,15850,15850,15850,15850,0
20250318,105300,163146700,15850,15850,15850,15850,0
20250318,105200,163146700,15850,15860,15860,15850,20
20250318,105100,162829680,15860,15860,15860,15860,2
20250318,105000,162797960,15860,15860,15860,15860,20
20250318,104900,162480760,15880,15880,15880,15880,0
20250318,104800,162480760,15880,15900,15900,15870,125
20250318,104700,160495890,15900,15890,15900,15880,809
20250318,104600,147635550,15890,15900,15900,15890,101
20250318,104500,146030170,15930,15870,15930,15870,2819
20250318,104400,101179910,15850,15880,15880,15840,280
20250318,104300,96741550,15880,15880,15880,15880,9
20250318,104200,96598630,15890,15860,15900,15860,880
20250318,104100,82617500,15850,15800,15850,15800,222
20250318,104000,79104300,15790,15790,15790,15790,5
20250318,103900,79025350,15800,15800,15800,15800,1
20250318,103800,79009550,15790,15800,15800,15790,106
20250318,103700,77334930,15810,15810,15810,15810,5
20250318,103600,77255880,15815,15815,15815,15815,1
20250318,103500,77240065,15810,15810,15810,15810,22
20250318,103400,76892245,15810,15810,15810,15810,5
20250318,103300,76813195,15810,15810,15810,15810,1
20250318,103200,76797385,15810,15830,15830,15810,334
20250318,103100,71513265,15830,15830,15830,15830,101
20250318,103000,69914435,15830,15830,15830,15830,0
20250318,102900,69914435,15830,15830,15840,15830,25
20250318,102800,69518655,15840,15840,15840,15840,5
20250318,102700,69439455,15845,15845,15845,15845,1
20250318,102600,69423610,15840,15840,15840,15840,20
20250318,102500,69106810,15840,15840,15840,15840,0
20250318,102400,69106810,15840,15850,15850,15840,120
20250318,102300,67206000,15850,15850,15850,15850,0
20250318,102200,67206000,15850,15850,15850,15850,11
20250318,102100,67031650,15850,15850,15850,15850,20
20250318,102000,66714650,15850,15850,15850,15850,0
20250318,101900,66714650,15850,15850,15850,15850,1
20250318,101800,66698800,15850,15860,15860,15850,35
20250318,101700,66143820,15850,15850,15850,15850,106
20250318,101600,64463720,15840,15840,15840,15840,0
20250318,101500,64463720,15840,15850,15850,15840,24
20250318,101400,64083450,15850,15850,15850,15850,0
20250318,101300,64083450,15850,15820,15850,15820,388
20250318,101200,57939820,15820,15820,15820,15820,57
20250318,101100,57038080,15820,15820,15820,15820,5
20250318,101000,56958980,15830,15830,15830,15820,59
20250318,100900,56025230,15820,15830,15830,15820,23
20250318,100800,55661360,15830,15820,15830,15820,21
20250318,100700,55329130,15820,15820,15820,15820,0
20250318,100600,55329130,15820,15830,15830,15820,83
20250318,100500,54015930,15830,15830,15830,15830,0
20250318,100400,54015930,15830,15830,15830,15830,0
20250318,100300,54015930,15830,15830,15830,15830,26
20250318,100200,53604350,15830,15840,15840,15830,32
20250318,100100,53097680,15850,15850,15850,15840,21
20250318,100000,52764970,15860,15850,15860,15850,8
20250318,095900,52638140,15850,15850,15850,15850,19
20250318,095800,52336990,15860,15880,15890,15860,34
20250318,095700,51797560,15880,15880,15880,15880,10
20250318,095600,51638760,15890,15860,15910,15860,282
20250318,095500,47159280,15860,15860,15870,15850,30
20250318,095400,46683550,15870,15840,15870,15830,531
20250318,095300,38269230,15840,15840,15840,15840,16
20250318,095200,38015790,15840,15870,15870,15840,335
20250318,095100,32703360,15870,15870,15870,15870,4
20250318,095000,32639880,15870,15870,15870,15870,1
20250318,094900,32624010,15870,15890,15890,15860,338
20250318,094800,27259860,15890,15890,15890,15890,0
20250318,094700,27259860,15890,15890,15890,15890,0
20250318,094600,27259860,15890,15900,15900,15890,77
20250318,094500,26036010,15900,15890,15900,15890,54
20250318,094400,25177610,15890,15870,15900,15870,32
20250318,094300,24669140,15860,15890,15890,15860,54
20250318,094200,23811700,15900,15900,15900,15900,15
20250318,094100,23573200,15930,15930,15930,15930,1
20250318,094000,23557270,15900,15880,15900,15870,224
20250318,093900,19999730,15860,15840,15860,15840,64
20250318,093800,18985500,15840,15840,15840,15830,18
20250318,093700,18700540,15840,15840,15840,15840,16
20250318,093600,18447100,15850,15850,15850,15850,1
20250318,093500,18431250,15840,15840,15840,15840,139
20250318,093400,16229490,15840,15840,15840,15840,4
20250318,093300,16166130,15840,15840,15840,15840,0
20250318,093200,16166130,15840,15840,15840,15840,5
20250318,093100,16086930,15830,15830,15830,15830,9
20250318,093000,15944460,15830,15820,15830,15810,29
20250318,092900,15485740,15810,15800,15810,15800,20
20250318,092800,15169720,15810,15810,15810,15810,0
20250318,092700,15169720,15810,15810,15810,15810,19
20250318,092600,14869330,15820,15830,15840,15820,14
20250318,092500,14647820,15840,15830,15840,15830,16
20250318,092400,14394530,15820,15800,15840,15800,199
20250318,092300,11246300,15790,15780,15790,15770,103
20250318,092200,9620040,15790,15790,15790,15790,6
20250318,092100,9525300,15780,15780,15780,15780,5
20250318,092000,9446400,15780,15780,15780,15780,11
20250318,091900,9272820,15780,15780,15780,15780,16
20250318,091800,9020340,15780,15780,15780,15780,0
20250318,091700,9020340,15780,15780,15780,15780,4
20250318,091600,8957220,15780,15780,15780,15780,9
20250318,091500,8815200,15790,15790,15790,15790,2
20250318,091400,8783620,15780,15780,15780,15780,5
20250318,091300,8704720,15780,15780,15780,15780,0
20250318,091200,8704720,15780,15780,15780,15780,5
20250318,091100,8625820,15800,15800,15800,15790,21
20250318,091000,8294030,15810,15800,15810,15800,27
20250318,090900,7867420,15810,15780,15810,15780,3
20250318,090800,7820050,15820,15820,15820,15820,0
20250318,090700,7820050,15820,15810,15820,15800,54
20250318,090600,6965850,15810,15790,15810,15790,56
20250318,090500,6081320,15800,15790,15810,15790,5
20250318,090400,6002320,15800,15830,15830,15750,207
20250318,090300,2734470,15880,15890,15900,15830,14
20250318,090200,2512150,15830,15880,15940,15830,17
20250318,090100,2242640,15960,15880,15960,15880,105
20250318,090000,571030,15880,15840,15880,15840,36
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190700 443366620 15690 15690 15690 15690 1034
3 20250318 190600 443366620 15690 15690 15690 15690 0
4 20250318 190500 443366620 15690 15690 15690 15690 0
5 20250318 190400 443366620 15690 15690 15690 15690 0
6 20250318 190300 443366620 15690 15690 15690 15690 0
7 20250318 190200 443366620 15690 15690 15690 15690 0
8 20250318 190100 443366620 15690 15690 15690 15690 0
9 20250318 190000 443366620 15690 15690 15690 15690 0
10 20250318 185900 443366620 15690 15690 15690 15690 0
11 20250318 185800 443366620 15690 15690 15690 15690 0
12 20250318 185700 443366620 15690 15690 15690 15690 0
13 20250318 185600 443366620 15690 15690 15690 15690 0
14 20250318 185500 443366620 15690 15690 15690 15690 0
15 20250318 185400 443366620 15690 15690 15690 15690 0
16 20250318 185300 443366620 15690 15690 15690 15690 0
17 20250318 185200 443366620 15690 15690 15690 15690 0
18 20250318 185100 443366620 15690 15690 15690 15690 0
19 20250318 185000 443366620 15690 15690 15690 15690 0
20 20250318 184900 443366620 15690 15690 15690 15690 0
21 20250318 184800 443366620 15690 15690 15690 15690 0
22 20250318 184700 443366620 15690 15690 15690 15690 0
23 20250318 184600 443366620 15690 15690 15690 15690 0
24 20250318 184500 443366620 15690 15690 15690 15690 0
25 20250318 184400 443366620 15690 15690 15690 15690 0
26 20250318 184300 443366620 15690 15690 15690 15690 0
27 20250318 184200 443366620 15690 15690 15690 15690 0
28 20250318 184100 443366620 15690 15690 15690 15690 0
29 20250318 184000 443366620 15690 15690 15690 15690 0
30 20250318 183900 443366620 15690 15690 15690 15690 0
31 20250318 183800 443366620 15690 15690 15690 15690 0
32 20250318 183700 443366620 15690 15690 15690 15690 1034
33 20250318 183600 443366620 15690 15690 15690 15690 0
34 20250318 183500 443366620 15690 15690 15690 15690 0
35 20250318 183400 443366620 15690 15690 15690 15690 0
36 20250318 183300 443366620 15690 15690 15690 15690 0
37 20250318 183200 443366620 15690 15690 15690 15690 0
38 20250318 183100 443366620 15690 15690 15690 15690 0
39 20250318 183000 443366620 15690 15690 15690 15690 0
40 20250318 182900 443366620 15690 15690 15690 15690 0
41 20250318 182800 443366620 15690 15690 15690 15690 0
42 20250318 182700 443366620 15690 15690 15690 15690 0
43 20250318 182600 443366620 15690 15690 15690 15690 0
44 20250318 182500 443366620 15690 15690 15690 15690 0
45 20250318 182400 443366620 15690 15690 15690 15690 0
46 20250318 182300 443366620 15690 15690 15690 15690 0
47 20250318 182200 443366620 15690 15690 15690 15690 0
48 20250318 182100 443366620 15690 15690 15690 15690 0
49 20250318 182000 443366620 15690 15690 15690 15690 0
50 20250318 181900 443366620 15690 15690 15690 15690 0
51 20250318 181800 443366620 15690 15690 15690 15690 0
52 20250318 181700 443366620 15690 15690 15690 15690 0
53 20250318 181600 443366620 15690 15690 15690 15690 0
54 20250318 181500 443366620 15690 15690 15690 15690 0
55 20250318 181400 443366620 15690 15690 15690 15690 0
56 20250318 181300 443366620 15690 15690 15690 15690 0
57 20250318 181200 443366620 15690 15690 15690 15690 0
58 20250318 181100 443366620 15690 15690 15690 15690 0
59 20250318 181000 443366620 15690 15690 15690 15690 0
60 20250318 180900 443366620 15690 15690 15690 15690 0
61 20250318 180800 443366620 15690 15690 15690 15690 0
62 20250318 180700 443366620 15690 15690 15690 15690 1034
63 20250318 180600 443366620 15690 15690 15690 15690 0
64 20250318 180500 443366620 15690 15690 15690 15690 0
65 20250318 180400 443366620 15690 15690 15690 15690 0
66 20250318 180300 443366620 15690 15690 15690 15690 0
67 20250318 180200 443366620 15690 15690 15690 15690 0
68 20250318 180100 443366620 15690 15690 15690 15690 0
69 20250318 180000 443366620 15690 15690 15690 15690 0
70 20250318 175900 443366620 15690 15690 15690 15690 0
71 20250318 175800 443366620 15690 15690 15690 15690 0
72 20250318 175700 443366620 15690 15690 15690 15690 0
73 20250318 175600 443366620 15690 15690 15690 15690 0
74 20250318 175500 443366620 15690 15690 15690 15690 0
75 20250318 175400 443366620 15690 15690 15690 15690 0
76 20250318 175300 443366620 15690 15690 15690 15690 0
77 20250318 175200 443366620 15690 15690 15690 15690 0
78 20250318 175100 443366620 15690 15690 15690 15690 0
79 20250318 175000 443366620 15690 15690 15690 15690 0
80 20250318 174900 443366620 15690 15690 15690 15690 0
81 20250318 174800 443366620 15690 15690 15690 15690 0
82 20250318 174700 443366620 15690 15690 15690 15690 0
83 20250318 174600 443366620 15690 15690 15690 15690 0
84 20250318 174500 443366620 15690 15690 15690 15690 0
85 20250318 174400 443366620 15690 15690 15690 15690 0
86 20250318 174300 443366620 15690 15690 15690 15690 0
87 20250318 174200 443366620 15690 15690 15690 15690 0
88 20250318 174100 443366620 15690 15690 15690 15690 0
89 20250318 174000 443366620 15690 15690 15690 15690 0
90 20250318 173900 443366620 15690 15690 15690 15690 0
91 20250318 173800 443366620 15690 15690 15690 15690 0
92 20250318 173700 443366620 15690 15690 15690 15690 1034
93 20250318 173600 443366620 15690 15690 15690 15690 0
94 20250318 173500 443366620 15690 15690 15690 15690 0
95 20250318 173400 443366620 15690 15690 15690 15690 0
96 20250318 173300 443366620 15690 15690 15690 15690 0
97 20250318 173200 443366620 15690 15690 15690 15690 0
98 20250318 173100 443366620 15690 15690 15690 15690 0
99 20250318 173000 443366620 15690 15690 15690 15690 0
100 20250318 172900 443366620 15690 15690 15690 15690 0
101 20250318 172800 443366620 15690 15690 15690 15690 0
102 20250318 172700 443366620 15690 15690 15690 15690 0
103 20250318 172600 443366620 15690 15690 15690 15690 0
104 20250318 172500 443366620 15690 15690 15690 15690 0
105 20250318 172400 443366620 15690 15690 15690 15690 0
106 20250318 172300 443366620 15690 15690 15690 15690 0
107 20250318 172200 443366620 15690 15690 15690 15690 0
108 20250318 172100 443366620 15690 15690 15690 15690 0
109 20250318 172000 443366620 15690 15690 15690 15690 0
110 20250318 171900 443366620 15690 15690 15690 15690 0
111 20250318 171800 443366620 15690 15690 15690 15690 0
112 20250318 171700 443366620 15690 15690 15690 15690 0
113 20250318 171600 443366620 15690 15690 15690 15690 0
114 20250318 171500 443366620 15690 15690 15690 15690 0
115 20250318 171400 443366620 15690 15690 15690 15690 0
116 20250318 171300 443366620 15690 15690 15690 15690 0
117 20250318 171200 443366620 15690 15690 15690 15690 0
118 20250318 171100 443366620 15690 15690 15690 15690 0
119 20250318 171000 443366620 15690 15690 15690 15690 0
120 20250318 170900 443366620 15690 15690 15690 15690 0
121 20250318 170800 443366620 15690 15690 15690 15690 0
122 20250318 170700 443366620 15690 15690 15690 15690 1034
123 20250318 170600 443366620 15690 15690 15690 15690 0
124 20250318 170500 443366620 15690 15690 15690 15690 0
125 20250318 170400 443366620 15690 15690 15690 15690 0
126 20250318 170300 443366620 15690 15690 15690 15690 0
127 20250318 170200 443366620 15690 15690 15690 15690 0
128 20250318 170100 443366620 15690 15690 15690 15690 0
129 20250318 170000 443366620 15690 15690 15690 15690 0
130 20250318 165900 443366620 15690 15690 15690 15690 0
131 20250318 165800 443366620 15690 15690 15690 15690 0
132 20250318 165700 443366620 15690 15690 15690 15690 0
133 20250318 165600 443366620 15690 15690 15690 15690 0
134 20250318 165500 443366620 15690 15690 15690 15690 0
135 20250318 165400 443366620 15690 15690 15690 15690 0
136 20250318 165300 443366620 15690 15690 15690 15690 0
137 20250318 165200 443366620 15690 15690 15690 15690 0
138 20250318 165100 443366620 15690 15690 15690 15690 0
139 20250318 165000 443366620 15690 15690 15690 15690 0
140 20250318 164900 443366620 15690 15690 15690 15690 0
141 20250318 164800 443366620 15690 15690 15690 15690 0
142 20250318 164700 443366620 15690 15690 15690 15690 0
143 20250318 164600 443366620 15690 15690 15690 15690 0
144 20250318 164500 443366620 15690 15690 15690 15690 0
145 20250318 164400 443366620 15690 15690 15690 15690 0
146 20250318 164300 443366620 15690 15690 15690 15690 0
147 20250318 164200 443366620 15690 15690 15690 15690 0
148 20250318 164100 443366620 15690 15690 15690 15690 0
149 20250318 164000 443366620 15690 15690 15690 15690 0
150 20250318 163900 443366620 15690 15690 15690 15690 0
151 20250318 163800 443366620 15690 15690 15690 15690 0
152 20250318 163700 443366620 15690 15690 15690 15690 1034
153 20250318 163600 443366620 15690 15690 15690 15690 0
154 20250318 163500 443366620 15690 15690 15690 15690 0
155 20250318 163400 443366620 15690 15690 15690 15690 0
156 20250318 163300 443366620 15690 15690 15690 15690 0
157 20250318 163200 443366620 15690 15690 15690 15690 0
158 20250318 163100 443366620 15690 15690 15690 15690 0
159 20250318 163000 443366620 15690 15690 15690 15690 0
160 20250318 162900 443366620 15690 15690 15690 15690 0
161 20250318 162800 443366620 15690 15690 15690 15690 0
162 20250318 162700 443366620 15690 15690 15690 15690 0
163 20250318 162600 443366620 15690 15690 15690 15690 0
164 20250318 162500 443366620 15690 15690 15690 15690 0
165 20250318 162400 443366620 15690 15690 15690 15690 0
166 20250318 162300 443366620 15690 15690 15690 15690 0
167 20250318 162200 443366620 15690 15690 15690 15690 0
168 20250318 162100 443366620 15690 15690 15690 15690 0
169 20250318 162000 443366620 15690 15690 15690 15690 0
170 20250318 161900 443366620 15690 15690 15690 15690 0
171 20250318 161800 443366620 15690 15690 15690 15690 0
172 20250318 161700 443366620 15690 15690 15690 15690 0
173 20250318 161600 443366620 15690 15690 15690 15690 0
174 20250318 161500 443366620 15690 15690 15690 15690 0
175 20250318 161400 443366620 15690 15690 15690 15690 0
176 20250318 161300 443366620 15690 15690 15690 15690 0
177 20250318 161200 443366620 15690 15690 15690 15690 0
178 20250318 161100 443366620 15690 15690 15690 15690 0
179 20250318 161000 443366620 15690 15690 15690 15690 0
180 20250318 160900 443366620 15690 15690 15690 15690 0
181 20250318 160800 443366620 15690 15690 15690 15690 0
182 20250318 160700 443366620 15690 15690 15690 15690 1034
183 20250318 160600 443366620 15690 15690 15690 15690 0
184 20250318 160500 443366620 15690 15690 15690 15690 0
185 20250318 160400 443366620 15690 15690 15690 15690 0
186 20250318 160300 443366620 15690 15690 15690 15690 0
187 20250318 160200 443366620 15690 15690 15690 15690 0
188 20250318 160100 443366620 15690 15690 15690 15690 0
189 20250318 160000 443366620 15690 15690 15690 15690 0
190 20250318 155900 443366620 15690 15690 15690 15690 0
191 20250318 155800 443366620 15690 15690 15690 15690 0
192 20250318 155700 443366620 15690 15690 15690 15690 0
193 20250318 155600 443366620 15690 15690 15690 15690 0
194 20250318 155500 443366620 15690 15690 15690 15690 0
195 20250318 155400 443366620 15690 15690 15690 15690 0
196 20250318 155300 443366620 15690 15690 15690 15690 0
197 20250318 155200 443366620 15690 15690 15690 15690 0
198 20250318 155100 443366620 15690 15690 15690 15690 0
199 20250318 155000 443366620 15690 15690 15690 15690 0
200 20250318 154900 443366620 15690 15690 15690 15690 0
201 20250318 154800 443366620 15690 15690 15690 15690 0
202 20250318 154700 443366620 15690 15690 15690 15690 0
203 20250318 154600 443366620 15690 15690 15690 15690 0
204 20250318 154500 443366620 15690 15690 15690 15690 0
205 20250318 154400 443366620 15690 15690 15690 15690 0
206 20250318 154300 443366620 15690 15690 15690 15690 0
207 20250318 154200 443366620 15690 15690 15690 15690 0
208 20250318 154100 443366620 15690 15690 15690 15690 0
209 20250318 154000 443366620 15690 15690 15690 15690 0
210 20250318 153900 443366620 15690 15690 15690 15690 0
211 20250318 153800 443366620 15690 15690 15690 15690 0
212 20250318 153700 443366620 15690 15690 15690 15690 1034
213 20250318 153600 443366620 15690 15690 15690 15690 0
214 20250318 153500 443366620 15690 15690 15690 15690 0
215 20250318 153400 443366620 15690 15690 15690 15690 0
216 20250318 153300 443366620 15690 15690 15690 15690 0
217 20250318 153200 443366620 15690 15690 15690 15690 0
218 20250318 153100 443366620 15690 15690 15690 15690 0
219 20250318 153000 443366620 15690 15690 15690 15690 1034
220 20250318 152900 427143160 15690 15690 15690 15690 0
221 20250318 152800 427143160 15690 15690 15690 15690 0
222 20250318 152700 427143160 15690 15690 15690 15690 0
223 20250318 152600 427143160 15690 15690 15690 15690 0
224 20250318 152500 427143160 15690 15690 15690 15690 0
225 20250318 152400 427143160 15690 15690 15690 15690 0
226 20250318 152300 427143160 15690 15690 15690 15690 0
227 20250318 152200 427143160 15690 15690 15690 15690 0
228 20250318 152100 427143160 15690 15690 15690 15690 0
229 20250318 152000 427143160 15690 15690 15690 15690 0
230 20250318 151900 427143160 15690 15680 15700 15680 48
231 20250318 151800 426389935 15680 15680 15680 15680 23
232 20250318 151700 426029295 15680 15680 15680 15680 7
233 20250318 151600 425919535 15680 15680 15680 15680 6
234 20250318 151500 425825455 15680 15680 15680 15680 63
235 20250318 151400 424837615 15690 15680 15690 15680 8
236 20250318 151300 424712165 15680 15690 15690 15680 92
237 20250318 151200 423269465 15680 15680 15680 15680 0
238 20250318 151100 423269465 15680 15690 15690 15680 22
239 20250318 151000 422924495 15690 15690 15690 15690 62
240 20250318 150900 421951715 15690 15690 15690 15690 9
241 20250318 150800 421810505 15690 15690 15690 15690 1
242 20250318 150700 421794815 15700 15690 15700 15690 3
243 20250318 150600 421747735 15690 15700 15700 15690 107
244 20250318 150500 420068835 15700 15700 15700 15700 0
245 20250318 150400 420068835 15700 15700 15700 15700 1
246 20250318 150300 420053135 15700 15690 15700 15690 165
247 20250318 150200 417462745 15690 15690 15690 15690 16
248 20250318 150100 417211705 15690 15690 15690 15690 0
249 20250318 150000 417211705 15690 15690 15690 15690 10
250 20250318 145900 417054805 15690 15690 15690 15690 1
251 20250318 145800 417039115 15690 15690 15690 15690 1
252 20250318 145700 417023425 15690 15690 15690 15690 4
253 20250318 145600 416960665 15690 15690 15690 15690 0
254 20250318 145500 416960665 15690 15690 15690 15690 0
255 20250318 145400 416960665 15690 15690 15690 15690 2
256 20250318 145300 416929285 15690 15690 15690 15690 0
257 20250318 145200 416929285 15690 15690 15690 15690 0
258 20250318 145100 416929285 15690 15690 15690 15690 12
259 20250318 145000 416741005 15680 15680 15680 15680 55
260 20250318 144900 415878605 15690 15700 15700 15680 409
261 20250318 144800 409459475 15680 15710 15710 15680 345
262 20250318 144700 404046705 15710 15710 15710 15710 2
263 20250318 144600 404015285 15720 15720 15720 15720 0
264 20250318 144500 404015285 15720 15720 15720 15720 0
265 20250318 144400 404015285 15720 15710 15720 15710 4
266 20250318 144300 403952435 15710 15710 15710 15710 10
267 20250318 144200 403795335 15710 15710 15710 15710 0
268 20250318 144100 403795335 15710 15710 15710 15710 0
269 20250318 144000 403795335 15710 15710 15710 15710 4
270 20250318 143900 403732495 15710 15710 15710 15710 0
271 20250318 143800 403732495 15710 15710 15710 15710 10
272 20250318 143700 403575395 15700 15690 15700 15690 4
273 20250318 143600 403512605 15700 15700 15700 15700 0
274 20250318 143500 403512605 15700 15710 15720 15700 156
275 20250318 143400 401063375 15720 15720 15720 15720 0
276 20250318 143300 401063375 15720 15720 15720 15720 10
277 20250318 143200 400906175 15720 15720 15720 15720 0
278 20250318 143100 400906175 15720 15720 15720 15720 3
279 20250318 143000 400859015 15720 15720 15720 15720 14
280 20250318 142900 400638935 15720 15720 15720 15720 0
281 20250318 142800 400638935 15720 15700 15720 15700 70
282 20250318 142700 399539050 15700 15700 15700 15700 2
283 20250318 142600 399507650 15700 15700 15700 15700 11
284 20250318 142500 399334950 15700 15700 15700 15700 10
285 20250318 142400 399177950 15700 15700 15700 15700 1
286 20250318 142300 399162250 15700 15710 15710 15700 11
287 20250318 142200 398989460 15710 15710 15710 15710 50
288 20250318 142100 398203960 15710 15710 15710 15710 1
289 20250318 142000 398188250 15710 15710 15710 15710 62
290 20250318 141900 397214230 15710 15710 15710 15710 10
291 20250318 141800 397057130 15710 15710 15710 15710 0
292 20250318 141700 397057130 15710 15710 15710 15710 11
293 20250318 141600 396884320 15740 15710 15740 15710 22
294 20250318 141500 396538420 15710 15710 15710 15710 0
295 20250318 141400 396538420 15710 15710 15710 15710 11
296 20250318 141300 396365610 15710 15730 15730 15710 10
297 20250318 141200 396208470 15730 15750 15750 15730 31
298 20250318 141100 395720820 15730 15750 15750 15730 14
299 20250318 141000 395500540 15750 15720 15750 15710 339
300 20250318 140900 390167070 15720 15700 15720 15700 383
301 20250318 140800 384150340 15720 15730 15730 15700 3027
302 20250318 140700 336613410 15730 15740 15740 15730 40
303 20250318 140600 335984150 15740 15740 15740 15740 11
304 20250318 140500 335811010 15740 15740 15740 15740 0
305 20250318 140400 335811010 15740 15740 15740 15740 13
306 20250318 140300 335606390 15750 15750 15750 15750 18
307 20250318 140200 335322890 15760 15750 15760 15750 88
308 20250318 140100 333936860 15740 15730 15740 15730 70
309 20250318 140000 332835160 15730 15740 15740 15730 11
310 20250318 135900 332662110 15740 15740 15740 15740 20
311 20250318 135800 332347310 15740 15750 15750 15740 12
312 20250318 135700 332158420 15740 15740 15740 15740 11
313 20250318 135600 331985280 15750 15750 15750 15750 1
314 20250318 135500 331969530 15750 15750 15750 15740 62
315 20250318 135400 330993130 15740 15760 15760 15740 21
316 20250318 135300 330662390 15770 15770 15770 15770 0
317 20250318 135200 330662390 15770 15770 15770 15740 24
318 20250318 135100 330284080 15770 15780 15780 15770 56
319 20250318 135000 329400530 15770 15765 15790 15765 35
320 20250318 134900 328848315 15770 15770 15770 15770 10
321 20250318 134800 328690615 15770 15780 15780 15770 13
322 20250318 134700 328485505 15780 15780 15780 15780 0
323 20250318 134600 328485505 15780 15790 15790 15780 10
324 20250318 134500 328327615 15790 15820 15820 15790 249
325 20250318 134400 324388715 15810 15800 15810 15790 38
326 20250318 134300 323788245 15810 15820 15840 15810 455
327 20250318 134200 316583045 15800 15810 15820 15790 573
328 20250318 134100 307526845 15810 15720 15820 15720 221
329 20250318 134000 304038905 15720 15720 15720 15720 0
330 20250318 133900 304038905 15720 15720 15720 15720 11
331 20250318 133800 303865985 15720 15720 15720 15720 10
332 20250318 133700 303708785 15740 15740 15740 15740 1
333 20250318 133600 303693045 15720 15725 15730 15720 15
334 20250318 133500 303457150 15720 15720 15720 15720 10
335 20250318 133400 303299950 15720 15720 15720 15720 0
336 20250318 133300 303299950 15720 15725 15750 15720 43
337 20250318 133200 302623035 15720 15720 15720 15720 11
338 20250318 133100 302450115 15720 15720 15720 15720 34
339 20250318 133000 301915635 15720 15720 15720 15720 11
340 20250318 132900 301742715 15720 15720 15720 15720 15
341 20250318 132800 301506915 15720 15720 15720 15720 0
342 20250318 132700 301506915 15720 15730 15730 15720 11
343 20250318 132600 301333965 15730 15730 15730 15730 11
344 20250318 132500 301160935 15740 15740 15740 15740 4
345 20250318 132400 301097975 15730 15740 15740 15730 11
346 20250318 132300 300924925 15760 15750 15760 15740 11
347 20250318 132200 300751695 15750 15720 15750 15720 146
348 20250318 132100 298453715 15720 15720 15720 15720 0
349 20250318 132000 298453715 15720 15740 15740 15720 11
350 20250318 131900 298280775 15720 15730 15730 15720 13
351 20250318 131800 298076335 15730 15730 15730 15730 3
352 20250318 131700 298029145 15730 15740 15740 15730 20
353 20250318 131600 297714445 15720 15730 15730 15720 311
354 20250318 131500 292822525 15750 15750 15750 15750 0
355 20250318 131400 292822525 15750 15730 15750 15720 95
356 20250318 131300 291326715 15730 15730 15730 15730 11
357 20250318 131200 291153685 15730 15730 15730 15730 0
358 20250318 131100 291153685 15730 15730 15730 15730 10
359 20250318 131000 290996385 15740 15735 15740 15730 52
360 20250318 130900 290178025 15730 15730 15730 15730 0
361 20250318 130800 290178025 15730 15740 15740 15730 10
362 20250318 130700 290020715 15730 15750 15750 15730 11
363 20250318 130600 289847575 15740 15750 15750 15740 76
364 20250318 130500 288650585 15720 15740 15740 15720 13
365 20250318 130400 288446005 15740 15730 15740 15720 167
366 20250318 130300 285817635 15720 15720 15720 15720 0
367 20250318 130200 285817635 15720 15730 15730 15720 12
368 20250318 130100 285628885 15740 15730 15740 15720 78
369 20250318 130000 284402045 15720 15740 15740 15720 315
370 20250318 125900 279447435 15740 15740 15740 15730 673
371 20250318 125800 268855125 15740 15750 15750 15740 11
372 20250318 125700 268681975 15750 15760 15760 15750 474
373 20250318 125600 261216415 15750 15750 15750 15750 0
374 20250318 125500 261216415 15750 15760 15760 15750 12
375 20250318 125400 261027315 15750 15760 15760 15750 10
376 20250318 125300 260869805 15760 15780 15780 15750 2069
377 20250318 125200 228242125 15780 15780 15780 15780 11
378 20250318 125100 228068545 15780 15780 15780 15780 10
379 20250318 125000 227910745 15790 15770 15790 15770 16
380 20250318 124900 227658295 15760 15765 15770 15760 123
381 20250318 124800 225718720 15760 15760 15760 15760 10
382 20250318 124700 225561120 15760 15760 15760 15760 0
383 20250318 124600 225561120 15760 15760 15760 15760 11
384 20250318 124500 225387760 15820 15770 15820 15750 123
385 20250318 124400 223445650 15760 15760 15760 15760 45
386 20250318 124300 222736450 15750 15750 15750 15750 11
387 20250318 124200 222563200 15750 15760 15760 15750 159
388 20250318 124100 220058880 15760 15760 15760 15760 1
389 20250318 124000 220043120 15760 15760 15770 15760 13
390 20250318 123900 219838230 15750 15750 15750 15750 10
391 20250318 123800 219680730 15750 15770 15770 15750 111
392 20250318 123700 217931570 15790 15790 15790 15790 0
393 20250318 123600 217931570 15790 15780 15790 15760 51
394 20250318 123500 217127320 15770 15800 15800 15770 11
395 20250318 123400 216953600 15800 15770 15800 15770 42
396 20250318 123300 216290160 15760 15760 15760 15760 10
397 20250318 123200 216132560 15760 15800 15800 15760 13
398 20250318 123100 215927560 15800 15770 15800 15770 330
399 20250318 123000 210714710 15760 15750 15760 15750 53
400 20250318 122900 209879530 15760 15760 15760 15760 492
401 20250318 122800 202125610 15760 15760 15760 15760 1
402 20250318 122700 202109850 15760 15765 15770 15760 14
403 20250318 122600 201889175 15760 15760 15760 15760 13
404 20250318 122500 201684295 15760 15760 15760 15760 2
405 20250318 122400 201652775 15760 15760 15760 15760 10
406 20250318 122300 201495175 15760 15770 15770 15760 150
407 20250318 122200 199129795 15770 15770 15770 15770 100
408 20250318 122100 197552795 15770 15780 15780 15770 10
409 20250318 122000 197395015 15780 15780 15780 15780 63
410 20250318 121900 196400875 15780 15780 15780 15780 0
411 20250318 121800 196400875 15780 15780 15780 15780 10
412 20250318 121700 196243075 15780 15780 15780 15780 10
413 20250318 121600 196085275 15780 15780 15780 15780 112
414 20250318 121500 194317915 15780 15790 15790 15780 3
415 20250318 121400 194270555 15780 15780 15780 15780 10
416 20250318 121300 194112755 15780 15790 15790 15780 10
417 20250318 121200 193954895 15790 15785 15790 15785 14
418 20250318 121100 193733840 15780 15790 15790 15780 10
419 20250318 121000 193575990 15800 15790 15800 15790 33
420 20250318 120900 193054910 15790 15790 15790 15790 0
421 20250318 120800 193054910 15790 15780 15790 15780 12
422 20250318 120700 192865530 15790 15780 15790 15780 14
423 20250318 120600 192644595 15780 15780 15780 15780 0
424 20250318 120500 192644595 15780 15780 15780 15780 10
425 20250318 120400 192486795 15780 15780 15780 15780 10
426 20250318 120300 192328995 15780 15780 15780 15780 0
427 20250318 120200 192328995 15780 15790 15790 15780 21
428 20250318 120100 191997455 15800 15800 15800 15800 0
429 20250318 120000 191997455 15800 15800 15800 15800 1
430 20250318 115900 191981655 15790 15800 15800 15790 20
431 20250318 115800 191665705 15810 15810 15810 15810 10
432 20250318 115700 191507605 15810 15800 15810 15800 307
433 20250318 115600 186654105 15790 15780 15790 15780 59
434 20250318 115500 185722725 15780 15780 15780 15780 1
435 20250318 115400 185706945 15780 15785 15785 15780 3
436 20250318 115300 185659600 15780 15780 15780 15780 22
437 20250318 115200 185312440 15790 15790 15790 15790 0
438 20250318 115100 185312440 15790 15780 15790 15780 3
439 20250318 115000 185265090 15780 15780 15780 15780 22
440 20250318 114900 184917930 15780 15780 15780 15780 1
441 20250318 114800 184902150 15780 15780 15780 15780 2
442 20250318 114700 184870590 15780 15780 15780 15780 22
443 20250318 114600 184523430 15790 15790 15790 15790 0
444 20250318 114500 184523430 15790 15780 15790 15780 28
445 20250318 114400 184081580 15780 15790 15790 15780 218
446 20250318 114300 180640520 15790 15790 15790 15790 0
447 20250318 114200 180640520 15790 15790 15790 15790 0
448 20250318 114100 180640520 15790 15790 15790 15790 0
449 20250318 114000 180640520 15790 15790 15790 15790 0
450 20250318 113900 180640520 15790 15790 15790 15790 0
451 20250318 113800 180640520 15790 15790 15790 15790 0
452 20250318 113700 180640520 15790 15790 15790 15790 0
453 20250318 113600 180640520 15790 15790 15800 15790 23
454 20250318 113500 180277330 15790 15790 15790 15790 0
455 20250318 113400 180277330 15790 15795 15800 15790 46
456 20250318 113300 179550555 15790 15790 15790 15790 20
457 20250318 113200 179234755 15790 15790 15790 15790 0
458 20250318 113100 179234755 15790 15790 15800 15790 68
459 20250318 113000 178161015 15790 15790 15790 15790 33
460 20250318 112900 177639945 15800 15800 15800 15800 78
461 20250318 112800 176407545 15810 15810 15810 15810 0
462 20250318 112700 176407545 15810 15800 15810 15800 22
463 20250318 112600 176059925 15810 15810 15810 15810 4
464 20250318 112500 175996685 15800 15800 15800 15800 20
465 20250318 112400 175680685 15800 15820 15820 15800 31
466 20250318 112300 175190445 15810 15800 15810 15800 2
467 20250318 112200 175158835 15810 15810 15810 15810 21
468 20250318 112100 174826825 15800 15800 15800 15800 20
469 20250318 112000 174510825 15800 15800 15800 15800 0
470 20250318 111900 174510825 15800 15800 15800 15800 0
471 20250318 111800 174510825 15800 15820 15820 15800 23
472 20250318 111700 174147255 15820 15820 15820 15820 0
473 20250318 111600 174147255 15820 15820 15820 15810 25
474 20250318 111500 173751815 15830 15830 15830 15830 0
475 20250318 111400 173751815 15830 15830 15830 15830 2
476 20250318 111300 173720155 15840 15840 15840 15830 21
477 20250318 111200 173387615 15850 15850 15850 15850 0
478 20250318 111100 173387615 15850 15850 15850 15850 2
479 20250318 111000 173355915 15840 15850 15860 15830 79
480 20250318 110900 172103985 15840 15840 15840 15840 0
481 20250318 110800 172103985 15840 15840 15840 15840 12
482 20250318 110700 171913905 15840 15830 15840 15820 29
483 20250318 110600 171454980 15830 15830 15830 15830 5
484 20250318 110500 171375830 15830 15830 15830 15830 0
485 20250318 110400 171375830 15830 15840 15840 15830 22
486 20250318 110300 171027500 15840 15840 15840 15840 9
487 20250318 110200 170884940 15830 15830 15830 15830 0
488 20250318 110100 170884940 15830 15850 15850 15820 23
489 20250318 110000 170520870 15840 15810 15840 15810 294
490 20250318 105900 165868940 15810 15810 15810 15810 5
491 20250318 105800 165789890 15810 15840 15840 15810 140
492 20250318 105700 163574530 15840 15840 15840 15840 1
493 20250318 105600 163558690 15840 15840 15840 15840 5
494 20250318 105500 163479490 15840 15860 15860 15840 21
495 20250318 105400 163146700 15850 15850 15850 15850 0
496 20250318 105300 163146700 15850 15850 15850 15850 0
497 20250318 105200 163146700 15850 15860 15860 15850 20
498 20250318 105100 162829680 15860 15860 15860 15860 2
499 20250318 105000 162797960 15860 15860 15860 15860 20
500 20250318 104900 162480760 15880 15880 15880 15880 0
501 20250318 104800 162480760 15880 15900 15900 15870 125
502 20250318 104700 160495890 15900 15890 15900 15880 809
503 20250318 104600 147635550 15890 15900 15900 15890 101
504 20250318 104500 146030170 15930 15870 15930 15870 2819
505 20250318 104400 101179910 15850 15880 15880 15840 280
506 20250318 104300 96741550 15880 15880 15880 15880 9
507 20250318 104200 96598630 15890 15860 15900 15860 880
508 20250318 104100 82617500 15850 15800 15850 15800 222
509 20250318 104000 79104300 15790 15790 15790 15790 5
510 20250318 103900 79025350 15800 15800 15800 15800 1
511 20250318 103800 79009550 15790 15800 15800 15790 106
512 20250318 103700 77334930 15810 15810 15810 15810 5
513 20250318 103600 77255880 15815 15815 15815 15815 1
514 20250318 103500 77240065 15810 15810 15810 15810 22
515 20250318 103400 76892245 15810 15810 15810 15810 5
516 20250318 103300 76813195 15810 15810 15810 15810 1
517 20250318 103200 76797385 15810 15830 15830 15810 334
518 20250318 103100 71513265 15830 15830 15830 15830 101
519 20250318 103000 69914435 15830 15830 15830 15830 0
520 20250318 102900 69914435 15830 15830 15840 15830 25
521 20250318 102800 69518655 15840 15840 15840 15840 5
522 20250318 102700 69439455 15845 15845 15845 15845 1
523 20250318 102600 69423610 15840 15840 15840 15840 20
524 20250318 102500 69106810 15840 15840 15840 15840 0
525 20250318 102400 69106810 15840 15850 15850 15840 120
526 20250318 102300 67206000 15850 15850 15850 15850 0
527 20250318 102200 67206000 15850 15850 15850 15850 11
528 20250318 102100 67031650 15850 15850 15850 15850 20
529 20250318 102000 66714650 15850 15850 15850 15850 0
530 20250318 101900 66714650 15850 15850 15850 15850 1
531 20250318 101800 66698800 15850 15860 15860 15850 35
532 20250318 101700 66143820 15850 15850 15850 15850 106
533 20250318 101600 64463720 15840 15840 15840 15840 0
534 20250318 101500 64463720 15840 15850 15850 15840 24
535 20250318 101400 64083450 15850 15850 15850 15850 0
536 20250318 101300 64083450 15850 15820 15850 15820 388
537 20250318 101200 57939820 15820 15820 15820 15820 57
538 20250318 101100 57038080 15820 15820 15820 15820 5
539 20250318 101000 56958980 15830 15830 15830 15820 59
540 20250318 100900 56025230 15820 15830 15830 15820 23
541 20250318 100800 55661360 15830 15820 15830 15820 21
542 20250318 100700 55329130 15820 15820 15820 15820 0
543 20250318 100600 55329130 15820 15830 15830 15820 83
544 20250318 100500 54015930 15830 15830 15830 15830 0
545 20250318 100400 54015930 15830 15830 15830 15830 0
546 20250318 100300 54015930 15830 15830 15830 15830 26
547 20250318 100200 53604350 15830 15840 15840 15830 32
548 20250318 100100 53097680 15850 15850 15850 15840 21
549 20250318 100000 52764970 15860 15850 15860 15850 8
550 20250318 095900 52638140 15850 15850 15850 15850 19
551 20250318 095800 52336990 15860 15880 15890 15860 34
552 20250318 095700 51797560 15880 15880 15880 15880 10
553 20250318 095600 51638760 15890 15860 15910 15860 282
554 20250318 095500 47159280 15860 15860 15870 15850 30
555 20250318 095400 46683550 15870 15840 15870 15830 531
556 20250318 095300 38269230 15840 15840 15840 15840 16
557 20250318 095200 38015790 15840 15870 15870 15840 335
558 20250318 095100 32703360 15870 15870 15870 15870 4
559 20250318 095000 32639880 15870 15870 15870 15870 1
560 20250318 094900 32624010 15870 15890 15890 15860 338
561 20250318 094800 27259860 15890 15890 15890 15890 0
562 20250318 094700 27259860 15890 15890 15890 15890 0
563 20250318 094600 27259860 15890 15900 15900 15890 77
564 20250318 094500 26036010 15900 15890 15900 15890 54
565 20250318 094400 25177610 15890 15870 15900 15870 32
566 20250318 094300 24669140 15860 15890 15890 15860 54
567 20250318 094200 23811700 15900 15900 15900 15900 15
568 20250318 094100 23573200 15930 15930 15930 15930 1
569 20250318 094000 23557270 15900 15880 15900 15870 224
570 20250318 093900 19999730 15860 15840 15860 15840 64
571 20250318 093800 18985500 15840 15840 15840 15830 18
572 20250318 093700 18700540 15840 15840 15840 15840 16
573 20250318 093600 18447100 15850 15850 15850 15850 1
574 20250318 093500 18431250 15840 15840 15840 15840 139
575 20250318 093400 16229490 15840 15840 15840 15840 4
576 20250318 093300 16166130 15840 15840 15840 15840 0
577 20250318 093200 16166130 15840 15840 15840 15840 5
578 20250318 093100 16086930 15830 15830 15830 15830 9
579 20250318 093000 15944460 15830 15820 15830 15810 29
580 20250318 092900 15485740 15810 15800 15810 15800 20
581 20250318 092800 15169720 15810 15810 15810 15810 0
582 20250318 092700 15169720 15810 15810 15810 15810 19
583 20250318 092600 14869330 15820 15830 15840 15820 14
584 20250318 092500 14647820 15840 15830 15840 15830 16
585 20250318 092400 14394530 15820 15800 15840 15800 199
586 20250318 092300 11246300 15790 15780 15790 15770 103
587 20250318 092200 9620040 15790 15790 15790 15790 6
588 20250318 092100 9525300 15780 15780 15780 15780 5
589 20250318 092000 9446400 15780 15780 15780 15780 11
590 20250318 091900 9272820 15780 15780 15780 15780 16
591 20250318 091800 9020340 15780 15780 15780 15780 0
592 20250318 091700 9020340 15780 15780 15780 15780 4
593 20250318 091600 8957220 15780 15780 15780 15780 9
594 20250318 091500 8815200 15790 15790 15790 15790 2
595 20250318 091400 8783620 15780 15780 15780 15780 5
596 20250318 091300 8704720 15780 15780 15780 15780 0
597 20250318 091200 8704720 15780 15780 15780 15780 5
598 20250318 091100 8625820 15800 15800 15800 15790 21
599 20250318 091000 8294030 15810 15800 15810 15800 27
600 20250318 090900 7867420 15810 15780 15810 15780 3
601 20250318 090800 7820050 15820 15820 15820 15820 0
602 20250318 090700 7820050 15820 15810 15820 15800 54
603 20250318 090600 6965850 15810 15790 15810 15790 56
604 20250318 090500 6081320 15800 15790 15810 15790 5
605 20250318 090400 6002320 15800 15830 15830 15750 207
606 20250318 090300 2734470 15880 15890 15900 15830 14
607 20250318 090200 2512150 15830 15880 15940 15830 17
608 20250318 090100 2242640 15960 15880 15960 15880 105
609 20250318 090000 571030 15880 15840 15880 15840 36

1
020000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,85844,22437747,1358052080,354965157540,0.38
20250313,84937,22437747,1335209640,352721382840,0.38
20250312,82755,22437747,1314149400,356311422360,0.37
20250311,80171,22437747,1276322320,357208932240,0.36
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 85844 22437747 1358052080 354965157540 0.38
3 20250313 84937 22437747 1335209640 352721382840 0.38
4 20250312 82755 22437747 1314149400 356311422360 0.37
5 20250311 80171 22437747 1276322320 357208932240 0.36