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

585
004540/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184300,710065292,2345,2345,2345,2345,11359
20250318,184200,710065292,2345,2345,2345,2345,0
20250318,184100,710065292,2345,2345,2345,2345,0
20250318,184000,710065292,2345,2345,2345,2345,0
20250318,183900,710065292,2345,2345,2345,2345,0
20250318,183800,710065292,2345,2345,2345,2345,0
20250318,183700,710065292,2345,2345,2345,2345,0
20250318,183600,710065292,2345,2345,2345,2345,0
20250318,183500,710065292,2345,2345,2345,2345,0
20250318,183400,710065292,2345,2345,2345,2345,0
20250318,183300,710065292,2345,2345,2345,2345,0
20250318,183200,710065292,2345,2345,2345,2345,0
20250318,183100,710065292,2345,2345,2345,2345,0
20250318,183000,710065292,2345,2345,2345,2345,0
20250318,182900,710065292,2345,2345,2345,2345,0
20250318,182800,710065292,2345,2345,2345,2345,0
20250318,182700,710065292,2345,2345,2345,2345,0
20250318,182600,710065292,2345,2345,2345,2345,0
20250318,182500,710065292,2345,2345,2345,2345,0
20250318,182400,710065292,2345,2345,2345,2345,0
20250318,182300,710065292,2345,2345,2345,2345,0
20250318,182200,710065292,2345,2345,2345,2345,0
20250318,182100,710065292,2345,2345,2345,2345,0
20250318,182000,710065292,2345,2345,2345,2345,0
20250318,181900,710065292,2345,2345,2345,2345,0
20250318,181800,710065292,2345,2345,2345,2345,0
20250318,181700,710065292,2345,2345,2345,2345,0
20250318,181600,710065292,2345,2345,2345,2345,0
20250318,181500,710065292,2345,2345,2345,2345,0
20250318,181400,710065292,2345,2345,2345,2345,0
20250318,181300,710065292,2345,2345,2345,2345,11359
20250318,181200,710065292,2345,2345,2345,2345,0
20250318,181100,710065292,2345,2345,2345,2345,0
20250318,181000,710065292,2345,2345,2345,2345,0
20250318,180900,710065292,2345,2345,2345,2345,0
20250318,180800,710065292,2345,2345,2345,2345,0
20250318,180700,710065292,2345,2345,2345,2345,0
20250318,180600,710065292,2345,2345,2345,2345,0
20250318,180500,710065292,2345,2345,2345,2345,0
20250318,180400,710065292,2345,2345,2345,2345,0
20250318,180300,710065292,2345,2345,2345,2345,0
20250318,180200,710065292,2345,2345,2345,2345,0
20250318,180100,710065292,2345,2345,2345,2345,0
20250318,180000,710065292,2345,2345,2345,2345,0
20250318,175900,710065292,2345,2345,2345,2345,0
20250318,175800,710065292,2345,2345,2345,2345,0
20250318,175700,710065292,2345,2345,2345,2345,0
20250318,175600,710065292,2345,2345,2345,2345,0
20250318,175500,710065292,2345,2345,2345,2345,0
20250318,175400,710065292,2345,2345,2345,2345,0
20250318,175300,710065292,2345,2345,2345,2345,0
20250318,175200,710065292,2345,2345,2345,2345,0
20250318,175100,710065292,2345,2345,2345,2345,0
20250318,175000,710065292,2345,2345,2345,2345,0
20250318,174900,710065292,2345,2345,2345,2345,0
20250318,174800,710065292,2345,2345,2345,2345,0
20250318,174700,710065292,2345,2345,2345,2345,0
20250318,174600,710065292,2345,2345,2345,2345,0
20250318,174500,710065292,2345,2345,2345,2345,0
20250318,174400,710065292,2345,2345,2345,2345,0
20250318,174300,710065292,2345,2345,2345,2345,11359
20250318,174200,710065292,2345,2345,2345,2345,0
20250318,174100,710065292,2345,2345,2345,2345,0
20250318,174000,710065292,2345,2345,2345,2345,0
20250318,173900,710065292,2345,2345,2345,2345,0
20250318,173800,710065292,2345,2345,2345,2345,0
20250318,173700,710065292,2345,2345,2345,2345,0
20250318,173600,710065292,2345,2345,2345,2345,0
20250318,173500,710065292,2345,2345,2345,2345,0
20250318,173400,710065292,2345,2345,2345,2345,0
20250318,173300,710065292,2345,2345,2345,2345,0
20250318,173200,710065292,2345,2345,2345,2345,0
20250318,173100,710065292,2345,2345,2345,2345,0
20250318,173000,710065292,2345,2345,2345,2345,0
20250318,172900,710065292,2345,2345,2345,2345,0
20250318,172800,710065292,2345,2345,2345,2345,0
20250318,172700,710065292,2345,2345,2345,2345,0
20250318,172600,710065292,2345,2345,2345,2345,0
20250318,172500,710065292,2345,2345,2345,2345,0
20250318,172400,710065292,2345,2345,2345,2345,0
20250318,172300,710065292,2345,2345,2345,2345,0
20250318,172200,710065292,2345,2345,2345,2345,0
20250318,172100,710065292,2345,2345,2345,2345,0
20250318,172000,710065292,2345,2345,2345,2345,0
20250318,171900,710065292,2345,2345,2345,2345,0
20250318,171800,710065292,2345,2345,2345,2345,0
20250318,171700,710065292,2345,2345,2345,2345,0
20250318,171600,710065292,2345,2345,2345,2345,0
20250318,171500,710065292,2345,2345,2345,2345,0
20250318,171400,710065292,2345,2345,2345,2345,0
20250318,171300,710065292,2345,2345,2345,2345,11359
20250318,171200,710065292,2345,2345,2345,2345,0
20250318,171100,710065292,2345,2345,2345,2345,0
20250318,171000,710065292,2345,2345,2345,2345,0
20250318,170900,710065292,2345,2345,2345,2345,0
20250318,170800,710065292,2345,2345,2345,2345,0
20250318,170700,710065292,2345,2345,2345,2345,0
20250318,170600,710065292,2345,2345,2345,2345,0
20250318,170500,710065292,2345,2345,2345,2345,0
20250318,170400,710065292,2345,2345,2345,2345,0
20250318,170300,710065292,2345,2345,2345,2345,0
20250318,170200,710065292,2345,2345,2345,2345,0
20250318,170100,710065292,2345,2345,2345,2345,0
20250318,170000,710065292,2345,2345,2345,2345,0
20250318,165900,710065292,2345,2345,2345,2345,0
20250318,165800,710065292,2345,2345,2345,2345,0
20250318,165700,710065292,2345,2345,2345,2345,0
20250318,165600,710065292,2345,2345,2345,2345,0
20250318,165500,710065292,2345,2345,2345,2345,0
20250318,165400,710065292,2345,2345,2345,2345,0
20250318,165300,710065292,2345,2345,2345,2345,0
20250318,165200,710065292,2345,2345,2345,2345,0
20250318,165100,710065292,2345,2345,2345,2345,0
20250318,165000,710065292,2345,2345,2345,2345,0
20250318,164900,710065292,2345,2345,2345,2345,0
20250318,164800,710065292,2345,2345,2345,2345,0
20250318,164700,710065292,2345,2345,2345,2345,0
20250318,164600,710065292,2345,2345,2345,2345,0
20250318,164500,710065292,2345,2345,2345,2345,0
20250318,164400,710065292,2345,2345,2345,2345,0
20250318,164300,710065292,2345,2345,2345,2345,11359
20250318,164200,710065292,2345,2345,2345,2345,0
20250318,164100,710065292,2345,2345,2345,2345,0
20250318,164000,710065292,2345,2345,2345,2345,0
20250318,163900,710065292,2345,2345,2345,2345,0
20250318,163800,710065292,2345,2345,2345,2345,0
20250318,163700,710065292,2345,2345,2345,2345,0
20250318,163600,710065292,2345,2345,2345,2345,0
20250318,163500,710065292,2345,2345,2345,2345,0
20250318,163400,710065292,2345,2345,2345,2345,0
20250318,163300,710065292,2345,2345,2345,2345,0
20250318,163200,710065292,2345,2345,2345,2345,0
20250318,163100,710065292,2345,2345,2345,2345,0
20250318,163000,710065292,2345,2345,2345,2345,0
20250318,162900,710065292,2345,2345,2345,2345,0
20250318,162800,710065292,2345,2345,2345,2345,0
20250318,162700,710065292,2345,2345,2345,2345,0
20250318,162600,710065292,2345,2345,2345,2345,0
20250318,162500,710065292,2345,2345,2345,2345,0
20250318,162400,710065292,2345,2345,2345,2345,0
20250318,162300,710065292,2345,2345,2345,2345,0
20250318,162200,710065292,2345,2345,2345,2345,0
20250318,162100,710065292,2345,2345,2345,2345,0
20250318,162000,710065292,2345,2345,2345,2345,0
20250318,161900,710065292,2345,2345,2345,2345,0
20250318,161800,710065292,2345,2345,2345,2345,0
20250318,161700,710065292,2345,2345,2345,2345,0
20250318,161600,710065292,2345,2345,2345,2345,0
20250318,161500,710065292,2345,2345,2345,2345,0
20250318,161400,710065292,2345,2345,2345,2345,0
20250318,161300,710065292,2345,2345,2345,2345,11359
20250318,161200,710065292,2345,2345,2345,2345,0
20250318,161100,710065292,2345,2345,2345,2345,0
20250318,161000,710065292,2345,2345,2345,2345,0
20250318,160900,710065292,2345,2345,2345,2345,0
20250318,160800,710065292,2345,2345,2345,2345,0
20250318,160700,710065292,2345,2345,2345,2345,0
20250318,160600,710065292,2345,2345,2345,2345,0
20250318,160500,710065292,2345,2345,2345,2345,0
20250318,160400,710065292,2345,2345,2345,2345,0
20250318,160300,710065292,2345,2345,2345,2345,0
20250318,160200,710065292,2345,2345,2345,2345,0
20250318,160100,710065292,2345,2345,2345,2345,0
20250318,160000,710065292,2345,2345,2345,2345,0
20250318,155900,710065292,2345,2345,2345,2345,0
20250318,155800,710065292,2345,2345,2345,2345,0
20250318,155700,710065292,2345,2345,2345,2345,0
20250318,155600,710065292,2345,2345,2345,2345,0
20250318,155500,710065292,2345,2345,2345,2345,0
20250318,155400,710065292,2345,2345,2345,2345,0
20250318,155300,710065292,2345,2345,2345,2345,0
20250318,155200,710065292,2345,2345,2345,2345,0
20250318,155100,710065292,2345,2345,2345,2345,0
20250318,155000,710065292,2345,2345,2345,2345,0
20250318,154900,710065292,2345,2345,2345,2345,0
20250318,154800,710065292,2345,2345,2345,2345,0
20250318,154700,710065292,2345,2345,2345,2345,0
20250318,154600,710065292,2345,2345,2345,2345,0
20250318,154500,710065292,2345,2345,2345,2345,0
20250318,154400,710065292,2345,2345,2345,2345,0
20250318,154300,710065292,2345,2345,2345,2345,11359
20250318,154200,710065292,2345,2345,2345,2345,0
20250318,154100,710065292,2345,2345,2345,2345,0
20250318,154000,710065292,2345,2345,2345,2345,0
20250318,153900,710065292,2345,2345,2345,2345,0
20250318,153800,710065292,2345,2345,2345,2345,0
20250318,153700,710065292,2345,2345,2345,2345,0
20250318,153600,710065292,2345,2345,2345,2345,0
20250318,153500,710065292,2345,2345,2345,2345,0
20250318,153400,710065292,2345,2345,2345,2345,0
20250318,153300,710065292,2345,2345,2345,2345,0
20250318,153200,710065292,2345,2345,2345,2345,0
20250318,153100,710065292,2345,2345,2345,2345,0
20250318,153000,710065292,2345,2345,2345,2345,11359
20250318,152900,683428437,2360,2360,2360,2360,0
20250318,152800,683428437,2360,2360,2360,2360,0
20250318,152700,683428437,2360,2360,2360,2360,0
20250318,152600,683428437,2360,2360,2360,2360,0
20250318,152500,683428437,2360,2360,2360,2360,0
20250318,152400,683428437,2360,2360,2360,2360,0
20250318,152300,683428437,2360,2360,2360,2360,0
20250318,152200,683428437,2360,2360,2360,2360,0
20250318,152100,683428437,2360,2360,2360,2360,0
20250318,152000,683428437,2360,2360,2360,2360,0
20250318,151900,683428437,2360,2355,2360,2350,673
20250318,151800,681842617,2365,2365,2365,2365,0
20250318,151700,681842617,2365,2365,2365,2365,101
20250318,151600,681603752,2365,2365,2365,2350,208
20250318,151500,681114917,2350,2355,2365,2350,1773
20250318,151400,676939157,2355,2355,2355,2355,22
20250318,151300,676887347,2365,2365,2365,2365,0
20250318,151200,676887347,2365,2365,2365,2365,1
20250318,151100,676884982,2360,2360,2360,2360,600
20250318,151000,675468982,2360,2360,2360,2360,300
20250318,150900,674760982,2360,2360,2360,2360,1
20250318,150800,674758622,2345,2350,2350,2345,2100
20250318,150700,669826567,2350,2350,2350,2350,4
20250318,150600,669817167,2345,2345,2345,2345,0
20250318,150500,669817167,2345,2355,2355,2345,4231
20250318,150400,659878547,2360,2360,2360,2360,85
20250318,150300,659677947,2360,2360,2360,2360,1819
20250318,150200,655385107,2350,2355,2360,2350,2932
20250318,150100,648489077,2360,2360,2360,2360,42
20250318,150000,648389957,2360,2360,2360,2360,0
20250318,145900,648389957,2360,2360,2360,2360,55
20250318,145800,648260157,2360,2360,2360,2360,3
20250318,145700,648253077,2360,2360,2360,2360,6
20250318,145600,648238917,2360,2360,2360,2360,34
20250318,145500,648158677,2360,2355,2360,2355,137
20250318,145400,647835507,2355,2360,2360,2355,14
20250318,145300,647802532,2365,2365,2365,2365,0
20250318,145200,647802532,2365,2355,2365,2355,530
20250318,145100,646554372,2355,2360,2360,2355,2301
20250318,145000,641135512,2360,2360,2360,2360,2003
20250318,144900,636408432,2360,2360,2360,2360,0
20250318,144800,636408432,2360,2360,2360,2360,2000
20250318,144700,631688432,2365,2365,2365,2365,0
20250318,144600,631688432,2365,2365,2365,2365,0
20250318,144500,631688432,2365,2365,2365,2365,0
20250318,144400,631688432,2365,2365,2365,2365,0
20250318,144300,631688432,2365,2365,2365,2365,0
20250318,144200,631688432,2365,2365,2365,2365,6
20250318,144100,631674242,2365,2365,2365,2365,202
20250318,144000,631196512,2365,2365,2365,2365,100
20250318,143900,630960012,2365,2365,2365,2365,0
20250318,143800,630960012,2365,2365,2365,2365,0
20250318,143700,630960012,2365,2365,2365,2365,0
20250318,143600,630960012,2365,2365,2365,2365,104
20250318,143500,630714052,2360,2360,2360,2360,64
20250318,143400,630563012,2360,2360,2360,2360,0
20250318,143300,630563012,2360,2360,2360,2360,6
20250318,143200,630548852,2360,2360,2360,2360,0
20250318,143100,630548852,2360,2365,2365,2360,54
20250318,143000,630421222,2365,2365,2365,2365,521
20250318,142900,629189057,2375,2375,2375,2375,0
20250318,142800,629189057,2375,2375,2375,2375,0
20250318,142700,629189057,2375,2375,2375,2375,0
20250318,142600,629189057,2375,2375,2375,2375,0
20250318,142500,629189057,2375,2370,2375,2370,1832
20250318,142400,624847212,2370,2370,2370,2370,2833
20250318,142300,618133002,2370,2370,2370,2370,1
20250318,142200,618130632,2365,2365,2365,2365,300
20250318,142100,617421132,2365,2365,2365,2365,884
20250318,142000,615330472,2365,2365,2365,2365,626
20250318,141900,613849982,2365,2365,2365,2365,100
20250318,141800,613613482,2360,2360,2360,2360,0
20250318,141700,613613482,2360,2360,2360,2360,571
20250318,141600,612265922,2365,2360,2365,2360,101
20250318,141500,612027557,2350,2360,2360,2350,496
20250318,141400,610859912,2360,2360,2360,2360,450
20250318,141300,609797912,2360,2360,2360,2360,450
20250318,141200,608735912,2360,2365,2365,2360,52
20250318,141100,608613182,2365,2365,2365,2365,0
20250318,141000,608613182,2365,2365,2365,2365,8
20250318,140900,608594262,2365,2360,2365,2360,228
20250318,140800,608056172,2355,2355,2355,2355,0
20250318,140700,608056172,2355,2355,2355,2355,43
20250318,140600,607954907,2355,2355,2355,2355,0
20250318,140500,607954907,2355,2355,2355,2355,450
20250318,140400,606895157,2360,2360,2360,2360,0
20250318,140300,606895157,2360,2360,2360,2360,51
20250318,140200,606774797,2350,2350,2350,2350,0
20250318,140100,606774797,2350,2360,2360,2350,848
20250318,140000,604780862,2365,2365,2365,2365,0
20250318,135900,604780862,2365,2365,2365,2365,0
20250318,135800,604780862,2365,2365,2365,2365,0
20250318,135700,604780862,2365,2365,2365,2365,0
20250318,135600,604780862,2365,2365,2365,2365,0
20250318,135500,604780862,2365,2365,2365,2365,58
20250318,135400,604643692,2355,2355,2355,2355,1007
20250318,135300,602272207,2370,2370,2370,2370,0
20250318,135200,602272207,2370,2370,2370,2370,1
20250318,135100,602269837,2360,2360,2360,2360,0
20250318,135000,602269837,2360,2360,2360,2360,2119
20250318,134900,597268997,2360,2360,2360,2360,1
20250318,134800,597266637,2370,2370,2370,2370,5
20250318,134700,597254787,2360,2360,2360,2360,117
20250318,134600,596978667,2365,2365,2365,2365,141
20250318,134500,596645202,2365,2365,2365,2365,0
20250318,134400,596645202,2365,2365,2365,2365,59
20250318,134300,596505667,2360,2360,2360,2360,21
20250318,134200,596456107,2365,2365,2365,2365,0
20250318,134100,596456107,2365,2360,2365,2360,665
20250318,134000,594883472,2365,2365,2365,2365,0
20250318,133900,594883472,2365,2365,2365,2365,0
20250318,133800,594883472,2365,2365,2365,2365,0
20250318,133700,594883472,2365,2370,2370,2365,328
20250318,133600,594107567,2370,2370,2370,2370,0
20250318,133500,594107567,2370,2370,2370,2370,0
20250318,133400,594107567,2370,2370,2370,2370,0
20250318,133300,594107567,2370,2370,2370,2370,0
20250318,133200,594107567,2370,2370,2370,2370,0
20250318,133100,594107567,2370,2370,2370,2370,0
20250318,133000,594107567,2370,2370,2370,2370,0
20250318,132900,594107567,2370,2370,2370,2370,30
20250318,132800,594036467,2370,2370,2370,2370,0
20250318,132700,594036467,2370,2370,2370,2370,1
20250318,132600,594034097,2360,2360,2360,2360,1
20250318,132500,594031737,2365,2365,2365,2365,66
20250318,132400,593875647,2370,2370,2370,2370,122
20250318,132300,593586507,2370,2370,2370,2370,603
20250318,132200,592157397,2370,2365,2370,2365,66
20250318,132100,592001232,2370,2370,2370,2370,0
20250318,132000,592001232,2370,2365,2370,2365,6870
20250318,131900,575753677,2365,2365,2365,2365,0
20250318,131800,575753677,2365,2365,2365,2365,0
20250318,131700,575753677,2365,2365,2365,2365,0
20250318,131600,575753677,2365,2365,2365,2365,0
20250318,131500,575753677,2365,2365,2365,2365,0
20250318,131400,575753677,2365,2362,2365,2362,10
20250318,131300,575730042,2360,2360,2360,2360,0
20250318,131200,575730042,2360,2360,2360,2360,100
20250318,131100,575494042,2365,2365,2365,2365,0
20250318,131000,575494042,2365,2365,2365,2365,0
20250318,130900,575494042,2365,2365,2365,2365,0
20250318,130800,575494042,2365,2365,2365,2365,0
20250318,130700,575494042,2365,2365,2365,2365,0
20250318,130600,575494042,2365,2365,2365,2365,54
20250318,130500,575366332,2360,2360,2360,2360,416
20250318,130400,574384572,2365,2365,2365,2365,145
20250318,130300,574041647,2360,2360,2360,2360,300
20250318,130200,573333647,2365,2365,2365,2365,0
20250318,130100,573333647,2365,2365,2365,2365,0
20250318,130000,573333647,2365,2360,2365,2360,397
20250318,125900,572396722,2360,2360,2360,2360,24
20250318,125800,572340082,2360,2360,2360,2340,51485
20250318,125700,451553927,2360,2360,2365,2360,1247
20250318,125600,448608507,2360,2365,2365,2360,508
20250318,125500,447409597,2360,2360,2360,2360,282
20250318,125400,446744077,2370,2370,2370,2370,0
20250318,125300,446744077,2370,2370,2370,2370,0
20250318,125200,446744077,2370,2370,2370,2370,0
20250318,125100,446744077,2370,2370,2370,2370,2
20250318,125000,446739337,2360,2360,2360,2360,220
20250318,124900,446220137,2360,2360,2360,2360,0
20250318,124800,446220137,2360,2360,2360,2360,6
20250318,124700,446205977,2370,2370,2370,2370,6
20250318,124600,446191757,2370,2365,2370,2365,140
20250318,124500,445860632,2375,2375,2375,2375,1
20250318,124400,445858257,2365,2365,2365,2365,0
20250318,124300,445858257,2365,2365,2365,2365,446
20250318,124200,444803467,2365,2360,2365,2360,315
20250318,124100,444060042,2355,2370,2370,2355,18572
20250318,124000,400249802,2370,2370,2370,2370,700
20250318,123900,398590802,2380,2380,2380,2380,0
20250318,123800,398590802,2380,2380,2380,2380,0
20250318,123700,398590802,2380,2380,2380,2380,1
20250318,123600,398588422,2370,2370,2370,2370,0
20250318,123500,398588422,2370,2370,2370,2370,200
20250318,123400,398114422,2380,2380,2380,2375,20
20250318,123300,398066872,2370,2375,2375,2370,259
20250318,123200,397452372,2380,2385,2385,2380,246
20250318,123100,396866712,2385,2385,2385,2385,0
20250318,123000,396866712,2385,2385,2385,2385,0
20250318,122900,396866712,2385,2385,2385,2385,0
20250318,122800,396866712,2385,2385,2385,2385,0
20250318,122700,396866712,2385,2375,2385,2375,3
20250318,122600,396859577,2375,2375,2375,2375,1
20250318,122500,396857202,2385,2385,2385,2385,0
20250318,122400,396857202,2385,2385,2385,2385,0
20250318,122300,396857202,2385,2380,2385,2380,15
20250318,122200,396821482,2385,2385,2385,2385,0
20250318,122100,396821482,2385,2385,2385,2385,0
20250318,122000,396821482,2385,2385,2385,2385,0
20250318,121900,396821482,2385,2385,2385,2385,0
20250318,121800,396821482,2385,2385,2385,2385,0
20250318,121700,396821482,2385,2385,2385,2385,277
20250318,121600,396160837,2385,2385,2385,2385,0
20250318,121500,396160837,2385,2385,2385,2385,0
20250318,121400,396160837,2385,2385,2385,2385,0
20250318,121300,396160837,2385,2385,2385,2385,211
20250318,121200,395657602,2385,2380,2385,2380,5
20250318,121100,395645687,2380,2375,2380,2375,2467
20250318,121000,389785802,2370,2370,2370,2370,1001
20250318,120900,387413432,2370,2370,2370,2370,0
20250318,120800,387413432,2370,2370,2370,2370,16
20250318,120700,387375512,2375,2375,2375,2375,0
20250318,120600,387375512,2375,2375,2375,2375,0
20250318,120500,387375512,2375,2375,2375,2375,0
20250318,120400,387375512,2375,2375,2375,2375,0
20250318,120300,387375512,2375,2375,2375,2375,0
20250318,120200,387375512,2375,2375,2375,2375,0
20250318,120100,387375512,2375,2375,2375,2375,100
20250318,120000,387138012,2370,2370,2370,2370,1244
20250318,115900,384189732,2365,2365,2365,2365,1
20250318,115800,384187367,2365,2365,2365,2365,0
20250318,115700,384187367,2365,2365,2365,2365,0
20250318,115600,384187367,2365,2365,2365,2365,755
20250318,115500,382401792,2360,2360,2360,2360,0
20250318,115400,382401792,2360,2360,2360,2360,0
20250318,115300,382401792,2360,2360,2360,2360,1003
20250318,115200,380034712,2365,2365,2365,2365,0
20250318,115100,380034712,2365,2365,2365,2365,0
20250318,115000,380034712,2365,2365,2365,2365,0
20250318,114900,380034712,2365,2365,2365,2365,0
20250318,114800,380034712,2365,2360,2365,2360,11
20250318,114700,380008702,2360,2365,2365,2360,551
20250318,114600,378708337,2360,2365,2365,2360,2002
20250318,114500,373981167,2370,2370,2370,2370,556
20250318,114400,372663447,2370,2370,2370,2360,1420
20250318,114300,369309637,2370,2370,2370,2370,0
20250318,114200,369309637,2370,2370,2370,2370,0
20250318,114100,369309637,2370,2370,2370,2370,0
20250318,114000,369309637,2370,2370,2370,2370,0
20250318,113900,369309637,2370,2370,2370,2370,0
20250318,113800,369309637,2370,2370,2370,2370,0
20250318,113700,369309637,2370,2370,2370,2370,10
20250318,113600,369285937,2360,2365,2365,2360,1166
20250318,113500,366530882,2365,2365,2365,2365,807
20250318,113400,364622327,2375,2375,2375,2375,539
20250318,113300,363342202,2375,2375,2375,2375,0
20250318,113200,363342202,2375,2375,2375,2375,0
20250318,113100,363342202,2375,2370,2375,2365,837
20250318,113000,361362587,2365,2365,2365,2365,77
20250318,112900,361180482,2375,2380,2380,2375,121
20250318,112800,360893102,2375,2375,2375,2375,815
20250318,112700,358957477,2375,2375,2375,2375,0
20250318,112600,358957477,2375,2375,2375,2375,0
20250318,112500,358957477,2375,2375,2375,2375,0
20250318,112400,358957477,2375,2365,2375,2365,107
20250318,112300,358703497,2360,2370,2370,2360,1531
20250318,112200,355088872,2375,2380,2380,2365,330
20250318,112100,354308167,2360,2375,2375,2360,6272
20250318,112000,339441727,2375,2375,2375,2375,3992
20250318,111900,329960727,2380,2380,2380,2380,100
20250318,111800,329722727,2380,2380,2380,2375,67
20250318,111700,329563282,2380,2380,2380,2380,226
20250318,111600,329025402,2385,2385,2385,2385,97
20250318,111500,328794057,2380,2385,2390,2375,2715
20250318,111400,322332762,2385,2380,2385,2380,217
20250318,111300,321816277,2390,2390,2390,2390,0
20250318,111200,321816277,2390,2390,2390,2390,0
20250318,111100,321816277,2390,2390,2390,2390,2
20250318,111000,321811497,2385,2385,2385,2385,2000
20250318,110900,317041497,2385,2380,2385,2380,3934
20250318,110800,307676077,2380,2380,2380,2380,500
20250318,110700,306486077,2380,2380,2380,2380,134
20250318,110600,306167157,2385,2385,2385,2385,0
20250318,110500,306167157,2385,2385,2385,2385,0
20250318,110400,306167157,2385,2385,2385,2385,19
20250318,110300,306121842,2385,2385,2385,2385,1
20250318,110200,306119457,2380,2380,2380,2380,0
20250318,110100,306119457,2380,2380,2380,2380,0
20250318,110000,306119457,2380,2385,2385,2380,2878
20250318,105900,299269807,2380,2380,2380,2380,0
20250318,105800,299269807,2380,2380,2380,2380,2400
20250318,105700,293557807,2385,2385,2385,2385,707
20250318,105600,291871612,2385,2385,2385,2385,881
20250318,105500,289770427,2385,2385,2385,2385,500
20250318,105400,288577927,2380,2380,2385,2380,802
20250318,105300,286669162,2380,2382,2382,2380,10
20250318,105200,286645360,2385,2380,2385,2380,282
20250318,105100,285973790,2380,2380,2380,2380,100
20250318,105000,285735790,2380,2380,2380,2380,0
20250318,104900,285735790,2380,2385,2385,2380,1146
20250318,104800,283006245,2385,2380,2385,2380,2606
20250318,104700,276792200,2385,2385,2385,2385,13
20250318,104600,276761195,2380,2370,2380,2370,5790
20250318,104500,263008695,2375,2375,2375,2375,0
20250318,104400,263008695,2375,2370,2375,2365,767
20250318,104300,261194650,2375,2370,2375,2370,20
20250318,104200,261147200,2370,2370,2370,2370,0
20250318,104100,261147200,2370,2375,2375,2370,192
20250318,104000,260691660,2375,2370,2375,2370,20
20250318,103900,260644235,2365,2375,2375,2365,823
20250318,103800,258697560,2365,2365,2365,2365,1000
20250318,103700,256332560,2365,2365,2365,2365,1
20250318,103600,256330195,2375,2375,2375,2375,7
20250318,103500,256313570,2375,2370,2375,2370,8
20250318,103400,256294575,2375,2375,2375,2375,0
20250318,103300,256294575,2375,2375,2375,2375,81
20250318,103200,256102200,2375,2375,2375,2375,5
20250318,103100,256090325,2370,2370,2370,2370,0
20250318,103000,256090325,2370,2365,2370,2365,734
20250318,102900,254351685,2370,2370,2370,2370,726
20250318,102800,252631065,2380,2380,2380,2380,0
20250318,102700,252631065,2380,2380,2380,2380,0
20250318,102600,252631065,2380,2380,2380,2380,1
20250318,102500,252628685,2380,2380,2385,2380,244
20250318,102400,252046985,2380,2380,2380,2380,183
20250318,102300,251611445,2380,2380,2380,2370,2872
20250318,102200,244776755,2380,2380,2380,2380,0
20250318,102100,244776755,2380,2380,2380,2380,0
20250318,102000,244776755,2380,2380,2380,2380,1
20250318,101900,244774375,2380,2380,2380,2380,46
20250318,101800,244664895,2380,2380,2380,2380,44
20250318,101700,244560175,2380,2380,2380,2380,603
20250318,101600,243125035,2380,2380,2380,2380,0
20250318,101500,243125035,2380,2380,2380,2360,358
20250318,101400,242280055,2375,2375,2380,2360,3510
20250318,101300,233956550,2360,2375,2375,2360,2558
20250318,101200,227912185,2375,2375,2375,2375,0
20250318,101100,227912185,2375,2370,2375,2360,1330
20250318,101000,224767770,2370,2370,2370,2370,3
20250318,100900,224760660,2370,2370,2370,2370,210
20250318,100800,224262960,2370,2370,2370,2370,1
20250318,100700,224260590,2370,2370,2375,2370,1053
20250318,100600,221761900,2370,2370,2370,2370,13
20250318,100500,221731090,2370,2370,2370,2370,0
20250318,100400,221731090,2370,2370,2370,2360,18
20250318,100300,221688500,2370,2370,2370,2370,0
20250318,100200,221688500,2370,2370,2370,2365,470
20250318,100100,220574620,2365,2365,2365,2365,1
20250318,100000,220572255,2370,2370,2370,2370,1
20250318,095900,220569885,2365,2365,2365,2365,1
20250318,095800,220567520,2375,2375,2375,2375,0
20250318,095700,220567520,2375,2360,2375,2355,10
20250318,095600,220543945,2375,2365,2375,2365,332
20250318,095500,219758715,2350,2360,2360,2350,2207
20250318,095400,214567415,2355,2365,2365,2355,2978
20250318,095300,207543575,2375,2375,2375,2375,126
20250318,095200,207244325,2375,2375,2375,2375,0
20250318,095100,207244325,2375,2365,2375,2365,68
20250318,095000,207083405,2375,2375,2375,2375,0
20250318,094900,207083405,2375,2375,2375,2375,0
20250318,094800,207083405,2375,2375,2375,2365,1039
20250318,094700,204626130,2375,2375,2375,2375,632
20250318,094600,203125130,2380,2370,2380,2360,865
20250318,094500,201078860,2370,2375,2380,2370,1136
20250318,094400,198386525,2375,2380,2380,2375,422
20250318,094300,197382170,2375,2375,2375,2375,0
20250318,094200,197382170,2375,2375,2385,2375,95
20250318,094100,197156495,2385,2375,2385,2375,45
20250318,094000,197049570,2375,2380,2380,2375,510
20250318,093900,195837320,2380,2380,2380,2380,42
20250318,093800,195737360,2380,2370,2380,2365,1817
20250318,093700,191433650,2370,2375,2375,2370,16
20250318,093600,191395725,2365,2370,2370,2365,86
20250318,093500,191191910,2375,2375,2375,2375,101
20250318,093400,190952035,2375,2365,2375,2365,75
20250318,093300,190774260,2365,2375,2375,2365,977
20250318,093200,188461395,2375,2370,2375,2370,84
20250318,093100,188261980,2375,2375,2375,2375,70
20250318,093000,188095730,2375,2375,2375,2375,0
20250318,092900,188095730,2375,2380,2380,2375,270
20250318,092800,187453150,2390,2370,2390,2370,3975
20250318,092700,178014575,2365,2365,2370,2365,182
20250318,092600,177584045,2365,2365,2365,2365,354
20250318,092500,176746835,2365,2365,2365,2365,4
20250318,092400,176737375,2365,2365,2365,2360,744
20250318,092300,174978915,2365,2345,2365,2345,392
20250318,092200,174057845,2345,2355,2360,2345,3259
20250318,092100,166395885,2350,2350,2350,2350,2
20250318,092000,166391185,2360,2360,2360,2350,1074
20250318,091900,163863450,2360,2340,2360,2340,2844
20250318,091800,157178480,2340,2350,2350,2340,527
20250318,091700,155943505,2345,2340,2345,2340,1218
20250318,091600,153088705,2360,2345,2360,2340,399
20250318,091500,152154805,2340,2360,2360,2335,26853
20250318,091400,89217085,2355,2360,2360,2355,11310
20250318,091300,62581435,2370,2370,2370,2360,1920
20250318,091200,58050015,2375,2380,2380,2370,394
20250318,091100,57114810,2355,2365,2365,2355,3472
20250318,091000,48921710,2370,2370,2380,2365,1305
20250318,090900,45830745,2360,2365,2365,2360,2206
20250318,090800,40618810,2365,2365,2370,2365,219
20250318,090700,40100850,2365,2370,2385,2365,2934
20250318,090600,33159675,2370,2385,2385,2370,2182
20250318,090500,27972565,2385,2385,2385,2380,194
20250318,090400,27510820,2390,2385,2390,2375,1922
20250318,090300,22936440,2385,2365,2385,2365,4140
20250318,090200,13119060,2365,2360,2380,2360,1543
20250318,090100,9460320,2360,2370,2385,2350,2814
20250318,090000,2808445,2365,2370,2370,2365,1185
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184300 710065292 2345 2345 2345 2345 11359
3 20250318 184200 710065292 2345 2345 2345 2345 0
4 20250318 184100 710065292 2345 2345 2345 2345 0
5 20250318 184000 710065292 2345 2345 2345 2345 0
6 20250318 183900 710065292 2345 2345 2345 2345 0
7 20250318 183800 710065292 2345 2345 2345 2345 0
8 20250318 183700 710065292 2345 2345 2345 2345 0
9 20250318 183600 710065292 2345 2345 2345 2345 0
10 20250318 183500 710065292 2345 2345 2345 2345 0
11 20250318 183400 710065292 2345 2345 2345 2345 0
12 20250318 183300 710065292 2345 2345 2345 2345 0
13 20250318 183200 710065292 2345 2345 2345 2345 0
14 20250318 183100 710065292 2345 2345 2345 2345 0
15 20250318 183000 710065292 2345 2345 2345 2345 0
16 20250318 182900 710065292 2345 2345 2345 2345 0
17 20250318 182800 710065292 2345 2345 2345 2345 0
18 20250318 182700 710065292 2345 2345 2345 2345 0
19 20250318 182600 710065292 2345 2345 2345 2345 0
20 20250318 182500 710065292 2345 2345 2345 2345 0
21 20250318 182400 710065292 2345 2345 2345 2345 0
22 20250318 182300 710065292 2345 2345 2345 2345 0
23 20250318 182200 710065292 2345 2345 2345 2345 0
24 20250318 182100 710065292 2345 2345 2345 2345 0
25 20250318 182000 710065292 2345 2345 2345 2345 0
26 20250318 181900 710065292 2345 2345 2345 2345 0
27 20250318 181800 710065292 2345 2345 2345 2345 0
28 20250318 181700 710065292 2345 2345 2345 2345 0
29 20250318 181600 710065292 2345 2345 2345 2345 0
30 20250318 181500 710065292 2345 2345 2345 2345 0
31 20250318 181400 710065292 2345 2345 2345 2345 0
32 20250318 181300 710065292 2345 2345 2345 2345 11359
33 20250318 181200 710065292 2345 2345 2345 2345 0
34 20250318 181100 710065292 2345 2345 2345 2345 0
35 20250318 181000 710065292 2345 2345 2345 2345 0
36 20250318 180900 710065292 2345 2345 2345 2345 0
37 20250318 180800 710065292 2345 2345 2345 2345 0
38 20250318 180700 710065292 2345 2345 2345 2345 0
39 20250318 180600 710065292 2345 2345 2345 2345 0
40 20250318 180500 710065292 2345 2345 2345 2345 0
41 20250318 180400 710065292 2345 2345 2345 2345 0
42 20250318 180300 710065292 2345 2345 2345 2345 0
43 20250318 180200 710065292 2345 2345 2345 2345 0
44 20250318 180100 710065292 2345 2345 2345 2345 0
45 20250318 180000 710065292 2345 2345 2345 2345 0
46 20250318 175900 710065292 2345 2345 2345 2345 0
47 20250318 175800 710065292 2345 2345 2345 2345 0
48 20250318 175700 710065292 2345 2345 2345 2345 0
49 20250318 175600 710065292 2345 2345 2345 2345 0
50 20250318 175500 710065292 2345 2345 2345 2345 0
51 20250318 175400 710065292 2345 2345 2345 2345 0
52 20250318 175300 710065292 2345 2345 2345 2345 0
53 20250318 175200 710065292 2345 2345 2345 2345 0
54 20250318 175100 710065292 2345 2345 2345 2345 0
55 20250318 175000 710065292 2345 2345 2345 2345 0
56 20250318 174900 710065292 2345 2345 2345 2345 0
57 20250318 174800 710065292 2345 2345 2345 2345 0
58 20250318 174700 710065292 2345 2345 2345 2345 0
59 20250318 174600 710065292 2345 2345 2345 2345 0
60 20250318 174500 710065292 2345 2345 2345 2345 0
61 20250318 174400 710065292 2345 2345 2345 2345 0
62 20250318 174300 710065292 2345 2345 2345 2345 11359
63 20250318 174200 710065292 2345 2345 2345 2345 0
64 20250318 174100 710065292 2345 2345 2345 2345 0
65 20250318 174000 710065292 2345 2345 2345 2345 0
66 20250318 173900 710065292 2345 2345 2345 2345 0
67 20250318 173800 710065292 2345 2345 2345 2345 0
68 20250318 173700 710065292 2345 2345 2345 2345 0
69 20250318 173600 710065292 2345 2345 2345 2345 0
70 20250318 173500 710065292 2345 2345 2345 2345 0
71 20250318 173400 710065292 2345 2345 2345 2345 0
72 20250318 173300 710065292 2345 2345 2345 2345 0
73 20250318 173200 710065292 2345 2345 2345 2345 0
74 20250318 173100 710065292 2345 2345 2345 2345 0
75 20250318 173000 710065292 2345 2345 2345 2345 0
76 20250318 172900 710065292 2345 2345 2345 2345 0
77 20250318 172800 710065292 2345 2345 2345 2345 0
78 20250318 172700 710065292 2345 2345 2345 2345 0
79 20250318 172600 710065292 2345 2345 2345 2345 0
80 20250318 172500 710065292 2345 2345 2345 2345 0
81 20250318 172400 710065292 2345 2345 2345 2345 0
82 20250318 172300 710065292 2345 2345 2345 2345 0
83 20250318 172200 710065292 2345 2345 2345 2345 0
84 20250318 172100 710065292 2345 2345 2345 2345 0
85 20250318 172000 710065292 2345 2345 2345 2345 0
86 20250318 171900 710065292 2345 2345 2345 2345 0
87 20250318 171800 710065292 2345 2345 2345 2345 0
88 20250318 171700 710065292 2345 2345 2345 2345 0
89 20250318 171600 710065292 2345 2345 2345 2345 0
90 20250318 171500 710065292 2345 2345 2345 2345 0
91 20250318 171400 710065292 2345 2345 2345 2345 0
92 20250318 171300 710065292 2345 2345 2345 2345 11359
93 20250318 171200 710065292 2345 2345 2345 2345 0
94 20250318 171100 710065292 2345 2345 2345 2345 0
95 20250318 171000 710065292 2345 2345 2345 2345 0
96 20250318 170900 710065292 2345 2345 2345 2345 0
97 20250318 170800 710065292 2345 2345 2345 2345 0
98 20250318 170700 710065292 2345 2345 2345 2345 0
99 20250318 170600 710065292 2345 2345 2345 2345 0
100 20250318 170500 710065292 2345 2345 2345 2345 0
101 20250318 170400 710065292 2345 2345 2345 2345 0
102 20250318 170300 710065292 2345 2345 2345 2345 0
103 20250318 170200 710065292 2345 2345 2345 2345 0
104 20250318 170100 710065292 2345 2345 2345 2345 0
105 20250318 170000 710065292 2345 2345 2345 2345 0
106 20250318 165900 710065292 2345 2345 2345 2345 0
107 20250318 165800 710065292 2345 2345 2345 2345 0
108 20250318 165700 710065292 2345 2345 2345 2345 0
109 20250318 165600 710065292 2345 2345 2345 2345 0
110 20250318 165500 710065292 2345 2345 2345 2345 0
111 20250318 165400 710065292 2345 2345 2345 2345 0
112 20250318 165300 710065292 2345 2345 2345 2345 0
113 20250318 165200 710065292 2345 2345 2345 2345 0
114 20250318 165100 710065292 2345 2345 2345 2345 0
115 20250318 165000 710065292 2345 2345 2345 2345 0
116 20250318 164900 710065292 2345 2345 2345 2345 0
117 20250318 164800 710065292 2345 2345 2345 2345 0
118 20250318 164700 710065292 2345 2345 2345 2345 0
119 20250318 164600 710065292 2345 2345 2345 2345 0
120 20250318 164500 710065292 2345 2345 2345 2345 0
121 20250318 164400 710065292 2345 2345 2345 2345 0
122 20250318 164300 710065292 2345 2345 2345 2345 11359
123 20250318 164200 710065292 2345 2345 2345 2345 0
124 20250318 164100 710065292 2345 2345 2345 2345 0
125 20250318 164000 710065292 2345 2345 2345 2345 0
126 20250318 163900 710065292 2345 2345 2345 2345 0
127 20250318 163800 710065292 2345 2345 2345 2345 0
128 20250318 163700 710065292 2345 2345 2345 2345 0
129 20250318 163600 710065292 2345 2345 2345 2345 0
130 20250318 163500 710065292 2345 2345 2345 2345 0
131 20250318 163400 710065292 2345 2345 2345 2345 0
132 20250318 163300 710065292 2345 2345 2345 2345 0
133 20250318 163200 710065292 2345 2345 2345 2345 0
134 20250318 163100 710065292 2345 2345 2345 2345 0
135 20250318 163000 710065292 2345 2345 2345 2345 0
136 20250318 162900 710065292 2345 2345 2345 2345 0
137 20250318 162800 710065292 2345 2345 2345 2345 0
138 20250318 162700 710065292 2345 2345 2345 2345 0
139 20250318 162600 710065292 2345 2345 2345 2345 0
140 20250318 162500 710065292 2345 2345 2345 2345 0
141 20250318 162400 710065292 2345 2345 2345 2345 0
142 20250318 162300 710065292 2345 2345 2345 2345 0
143 20250318 162200 710065292 2345 2345 2345 2345 0
144 20250318 162100 710065292 2345 2345 2345 2345 0
145 20250318 162000 710065292 2345 2345 2345 2345 0
146 20250318 161900 710065292 2345 2345 2345 2345 0
147 20250318 161800 710065292 2345 2345 2345 2345 0
148 20250318 161700 710065292 2345 2345 2345 2345 0
149 20250318 161600 710065292 2345 2345 2345 2345 0
150 20250318 161500 710065292 2345 2345 2345 2345 0
151 20250318 161400 710065292 2345 2345 2345 2345 0
152 20250318 161300 710065292 2345 2345 2345 2345 11359
153 20250318 161200 710065292 2345 2345 2345 2345 0
154 20250318 161100 710065292 2345 2345 2345 2345 0
155 20250318 161000 710065292 2345 2345 2345 2345 0
156 20250318 160900 710065292 2345 2345 2345 2345 0
157 20250318 160800 710065292 2345 2345 2345 2345 0
158 20250318 160700 710065292 2345 2345 2345 2345 0
159 20250318 160600 710065292 2345 2345 2345 2345 0
160 20250318 160500 710065292 2345 2345 2345 2345 0
161 20250318 160400 710065292 2345 2345 2345 2345 0
162 20250318 160300 710065292 2345 2345 2345 2345 0
163 20250318 160200 710065292 2345 2345 2345 2345 0
164 20250318 160100 710065292 2345 2345 2345 2345 0
165 20250318 160000 710065292 2345 2345 2345 2345 0
166 20250318 155900 710065292 2345 2345 2345 2345 0
167 20250318 155800 710065292 2345 2345 2345 2345 0
168 20250318 155700 710065292 2345 2345 2345 2345 0
169 20250318 155600 710065292 2345 2345 2345 2345 0
170 20250318 155500 710065292 2345 2345 2345 2345 0
171 20250318 155400 710065292 2345 2345 2345 2345 0
172 20250318 155300 710065292 2345 2345 2345 2345 0
173 20250318 155200 710065292 2345 2345 2345 2345 0
174 20250318 155100 710065292 2345 2345 2345 2345 0
175 20250318 155000 710065292 2345 2345 2345 2345 0
176 20250318 154900 710065292 2345 2345 2345 2345 0
177 20250318 154800 710065292 2345 2345 2345 2345 0
178 20250318 154700 710065292 2345 2345 2345 2345 0
179 20250318 154600 710065292 2345 2345 2345 2345 0
180 20250318 154500 710065292 2345 2345 2345 2345 0
181 20250318 154400 710065292 2345 2345 2345 2345 0
182 20250318 154300 710065292 2345 2345 2345 2345 11359
183 20250318 154200 710065292 2345 2345 2345 2345 0
184 20250318 154100 710065292 2345 2345 2345 2345 0
185 20250318 154000 710065292 2345 2345 2345 2345 0
186 20250318 153900 710065292 2345 2345 2345 2345 0
187 20250318 153800 710065292 2345 2345 2345 2345 0
188 20250318 153700 710065292 2345 2345 2345 2345 0
189 20250318 153600 710065292 2345 2345 2345 2345 0
190 20250318 153500 710065292 2345 2345 2345 2345 0
191 20250318 153400 710065292 2345 2345 2345 2345 0
192 20250318 153300 710065292 2345 2345 2345 2345 0
193 20250318 153200 710065292 2345 2345 2345 2345 0
194 20250318 153100 710065292 2345 2345 2345 2345 0
195 20250318 153000 710065292 2345 2345 2345 2345 11359
196 20250318 152900 683428437 2360 2360 2360 2360 0
197 20250318 152800 683428437 2360 2360 2360 2360 0
198 20250318 152700 683428437 2360 2360 2360 2360 0
199 20250318 152600 683428437 2360 2360 2360 2360 0
200 20250318 152500 683428437 2360 2360 2360 2360 0
201 20250318 152400 683428437 2360 2360 2360 2360 0
202 20250318 152300 683428437 2360 2360 2360 2360 0
203 20250318 152200 683428437 2360 2360 2360 2360 0
204 20250318 152100 683428437 2360 2360 2360 2360 0
205 20250318 152000 683428437 2360 2360 2360 2360 0
206 20250318 151900 683428437 2360 2355 2360 2350 673
207 20250318 151800 681842617 2365 2365 2365 2365 0
208 20250318 151700 681842617 2365 2365 2365 2365 101
209 20250318 151600 681603752 2365 2365 2365 2350 208
210 20250318 151500 681114917 2350 2355 2365 2350 1773
211 20250318 151400 676939157 2355 2355 2355 2355 22
212 20250318 151300 676887347 2365 2365 2365 2365 0
213 20250318 151200 676887347 2365 2365 2365 2365 1
214 20250318 151100 676884982 2360 2360 2360 2360 600
215 20250318 151000 675468982 2360 2360 2360 2360 300
216 20250318 150900 674760982 2360 2360 2360 2360 1
217 20250318 150800 674758622 2345 2350 2350 2345 2100
218 20250318 150700 669826567 2350 2350 2350 2350 4
219 20250318 150600 669817167 2345 2345 2345 2345 0
220 20250318 150500 669817167 2345 2355 2355 2345 4231
221 20250318 150400 659878547 2360 2360 2360 2360 85
222 20250318 150300 659677947 2360 2360 2360 2360 1819
223 20250318 150200 655385107 2350 2355 2360 2350 2932
224 20250318 150100 648489077 2360 2360 2360 2360 42
225 20250318 150000 648389957 2360 2360 2360 2360 0
226 20250318 145900 648389957 2360 2360 2360 2360 55
227 20250318 145800 648260157 2360 2360 2360 2360 3
228 20250318 145700 648253077 2360 2360 2360 2360 6
229 20250318 145600 648238917 2360 2360 2360 2360 34
230 20250318 145500 648158677 2360 2355 2360 2355 137
231 20250318 145400 647835507 2355 2360 2360 2355 14
232 20250318 145300 647802532 2365 2365 2365 2365 0
233 20250318 145200 647802532 2365 2355 2365 2355 530
234 20250318 145100 646554372 2355 2360 2360 2355 2301
235 20250318 145000 641135512 2360 2360 2360 2360 2003
236 20250318 144900 636408432 2360 2360 2360 2360 0
237 20250318 144800 636408432 2360 2360 2360 2360 2000
238 20250318 144700 631688432 2365 2365 2365 2365 0
239 20250318 144600 631688432 2365 2365 2365 2365 0
240 20250318 144500 631688432 2365 2365 2365 2365 0
241 20250318 144400 631688432 2365 2365 2365 2365 0
242 20250318 144300 631688432 2365 2365 2365 2365 0
243 20250318 144200 631688432 2365 2365 2365 2365 6
244 20250318 144100 631674242 2365 2365 2365 2365 202
245 20250318 144000 631196512 2365 2365 2365 2365 100
246 20250318 143900 630960012 2365 2365 2365 2365 0
247 20250318 143800 630960012 2365 2365 2365 2365 0
248 20250318 143700 630960012 2365 2365 2365 2365 0
249 20250318 143600 630960012 2365 2365 2365 2365 104
250 20250318 143500 630714052 2360 2360 2360 2360 64
251 20250318 143400 630563012 2360 2360 2360 2360 0
252 20250318 143300 630563012 2360 2360 2360 2360 6
253 20250318 143200 630548852 2360 2360 2360 2360 0
254 20250318 143100 630548852 2360 2365 2365 2360 54
255 20250318 143000 630421222 2365 2365 2365 2365 521
256 20250318 142900 629189057 2375 2375 2375 2375 0
257 20250318 142800 629189057 2375 2375 2375 2375 0
258 20250318 142700 629189057 2375 2375 2375 2375 0
259 20250318 142600 629189057 2375 2375 2375 2375 0
260 20250318 142500 629189057 2375 2370 2375 2370 1832
261 20250318 142400 624847212 2370 2370 2370 2370 2833
262 20250318 142300 618133002 2370 2370 2370 2370 1
263 20250318 142200 618130632 2365 2365 2365 2365 300
264 20250318 142100 617421132 2365 2365 2365 2365 884
265 20250318 142000 615330472 2365 2365 2365 2365 626
266 20250318 141900 613849982 2365 2365 2365 2365 100
267 20250318 141800 613613482 2360 2360 2360 2360 0
268 20250318 141700 613613482 2360 2360 2360 2360 571
269 20250318 141600 612265922 2365 2360 2365 2360 101
270 20250318 141500 612027557 2350 2360 2360 2350 496
271 20250318 141400 610859912 2360 2360 2360 2360 450
272 20250318 141300 609797912 2360 2360 2360 2360 450
273 20250318 141200 608735912 2360 2365 2365 2360 52
274 20250318 141100 608613182 2365 2365 2365 2365 0
275 20250318 141000 608613182 2365 2365 2365 2365 8
276 20250318 140900 608594262 2365 2360 2365 2360 228
277 20250318 140800 608056172 2355 2355 2355 2355 0
278 20250318 140700 608056172 2355 2355 2355 2355 43
279 20250318 140600 607954907 2355 2355 2355 2355 0
280 20250318 140500 607954907 2355 2355 2355 2355 450
281 20250318 140400 606895157 2360 2360 2360 2360 0
282 20250318 140300 606895157 2360 2360 2360 2360 51
283 20250318 140200 606774797 2350 2350 2350 2350 0
284 20250318 140100 606774797 2350 2360 2360 2350 848
285 20250318 140000 604780862 2365 2365 2365 2365 0
286 20250318 135900 604780862 2365 2365 2365 2365 0
287 20250318 135800 604780862 2365 2365 2365 2365 0
288 20250318 135700 604780862 2365 2365 2365 2365 0
289 20250318 135600 604780862 2365 2365 2365 2365 0
290 20250318 135500 604780862 2365 2365 2365 2365 58
291 20250318 135400 604643692 2355 2355 2355 2355 1007
292 20250318 135300 602272207 2370 2370 2370 2370 0
293 20250318 135200 602272207 2370 2370 2370 2370 1
294 20250318 135100 602269837 2360 2360 2360 2360 0
295 20250318 135000 602269837 2360 2360 2360 2360 2119
296 20250318 134900 597268997 2360 2360 2360 2360 1
297 20250318 134800 597266637 2370 2370 2370 2370 5
298 20250318 134700 597254787 2360 2360 2360 2360 117
299 20250318 134600 596978667 2365 2365 2365 2365 141
300 20250318 134500 596645202 2365 2365 2365 2365 0
301 20250318 134400 596645202 2365 2365 2365 2365 59
302 20250318 134300 596505667 2360 2360 2360 2360 21
303 20250318 134200 596456107 2365 2365 2365 2365 0
304 20250318 134100 596456107 2365 2360 2365 2360 665
305 20250318 134000 594883472 2365 2365 2365 2365 0
306 20250318 133900 594883472 2365 2365 2365 2365 0
307 20250318 133800 594883472 2365 2365 2365 2365 0
308 20250318 133700 594883472 2365 2370 2370 2365 328
309 20250318 133600 594107567 2370 2370 2370 2370 0
310 20250318 133500 594107567 2370 2370 2370 2370 0
311 20250318 133400 594107567 2370 2370 2370 2370 0
312 20250318 133300 594107567 2370 2370 2370 2370 0
313 20250318 133200 594107567 2370 2370 2370 2370 0
314 20250318 133100 594107567 2370 2370 2370 2370 0
315 20250318 133000 594107567 2370 2370 2370 2370 0
316 20250318 132900 594107567 2370 2370 2370 2370 30
317 20250318 132800 594036467 2370 2370 2370 2370 0
318 20250318 132700 594036467 2370 2370 2370 2370 1
319 20250318 132600 594034097 2360 2360 2360 2360 1
320 20250318 132500 594031737 2365 2365 2365 2365 66
321 20250318 132400 593875647 2370 2370 2370 2370 122
322 20250318 132300 593586507 2370 2370 2370 2370 603
323 20250318 132200 592157397 2370 2365 2370 2365 66
324 20250318 132100 592001232 2370 2370 2370 2370 0
325 20250318 132000 592001232 2370 2365 2370 2365 6870
326 20250318 131900 575753677 2365 2365 2365 2365 0
327 20250318 131800 575753677 2365 2365 2365 2365 0
328 20250318 131700 575753677 2365 2365 2365 2365 0
329 20250318 131600 575753677 2365 2365 2365 2365 0
330 20250318 131500 575753677 2365 2365 2365 2365 0
331 20250318 131400 575753677 2365 2362 2365 2362 10
332 20250318 131300 575730042 2360 2360 2360 2360 0
333 20250318 131200 575730042 2360 2360 2360 2360 100
334 20250318 131100 575494042 2365 2365 2365 2365 0
335 20250318 131000 575494042 2365 2365 2365 2365 0
336 20250318 130900 575494042 2365 2365 2365 2365 0
337 20250318 130800 575494042 2365 2365 2365 2365 0
338 20250318 130700 575494042 2365 2365 2365 2365 0
339 20250318 130600 575494042 2365 2365 2365 2365 54
340 20250318 130500 575366332 2360 2360 2360 2360 416
341 20250318 130400 574384572 2365 2365 2365 2365 145
342 20250318 130300 574041647 2360 2360 2360 2360 300
343 20250318 130200 573333647 2365 2365 2365 2365 0
344 20250318 130100 573333647 2365 2365 2365 2365 0
345 20250318 130000 573333647 2365 2360 2365 2360 397
346 20250318 125900 572396722 2360 2360 2360 2360 24
347 20250318 125800 572340082 2360 2360 2360 2340 51485
348 20250318 125700 451553927 2360 2360 2365 2360 1247
349 20250318 125600 448608507 2360 2365 2365 2360 508
350 20250318 125500 447409597 2360 2360 2360 2360 282
351 20250318 125400 446744077 2370 2370 2370 2370 0
352 20250318 125300 446744077 2370 2370 2370 2370 0
353 20250318 125200 446744077 2370 2370 2370 2370 0
354 20250318 125100 446744077 2370 2370 2370 2370 2
355 20250318 125000 446739337 2360 2360 2360 2360 220
356 20250318 124900 446220137 2360 2360 2360 2360 0
357 20250318 124800 446220137 2360 2360 2360 2360 6
358 20250318 124700 446205977 2370 2370 2370 2370 6
359 20250318 124600 446191757 2370 2365 2370 2365 140
360 20250318 124500 445860632 2375 2375 2375 2375 1
361 20250318 124400 445858257 2365 2365 2365 2365 0
362 20250318 124300 445858257 2365 2365 2365 2365 446
363 20250318 124200 444803467 2365 2360 2365 2360 315
364 20250318 124100 444060042 2355 2370 2370 2355 18572
365 20250318 124000 400249802 2370 2370 2370 2370 700
366 20250318 123900 398590802 2380 2380 2380 2380 0
367 20250318 123800 398590802 2380 2380 2380 2380 0
368 20250318 123700 398590802 2380 2380 2380 2380 1
369 20250318 123600 398588422 2370 2370 2370 2370 0
370 20250318 123500 398588422 2370 2370 2370 2370 200
371 20250318 123400 398114422 2380 2380 2380 2375 20
372 20250318 123300 398066872 2370 2375 2375 2370 259
373 20250318 123200 397452372 2380 2385 2385 2380 246
374 20250318 123100 396866712 2385 2385 2385 2385 0
375 20250318 123000 396866712 2385 2385 2385 2385 0
376 20250318 122900 396866712 2385 2385 2385 2385 0
377 20250318 122800 396866712 2385 2385 2385 2385 0
378 20250318 122700 396866712 2385 2375 2385 2375 3
379 20250318 122600 396859577 2375 2375 2375 2375 1
380 20250318 122500 396857202 2385 2385 2385 2385 0
381 20250318 122400 396857202 2385 2385 2385 2385 0
382 20250318 122300 396857202 2385 2380 2385 2380 15
383 20250318 122200 396821482 2385 2385 2385 2385 0
384 20250318 122100 396821482 2385 2385 2385 2385 0
385 20250318 122000 396821482 2385 2385 2385 2385 0
386 20250318 121900 396821482 2385 2385 2385 2385 0
387 20250318 121800 396821482 2385 2385 2385 2385 0
388 20250318 121700 396821482 2385 2385 2385 2385 277
389 20250318 121600 396160837 2385 2385 2385 2385 0
390 20250318 121500 396160837 2385 2385 2385 2385 0
391 20250318 121400 396160837 2385 2385 2385 2385 0
392 20250318 121300 396160837 2385 2385 2385 2385 211
393 20250318 121200 395657602 2385 2380 2385 2380 5
394 20250318 121100 395645687 2380 2375 2380 2375 2467
395 20250318 121000 389785802 2370 2370 2370 2370 1001
396 20250318 120900 387413432 2370 2370 2370 2370 0
397 20250318 120800 387413432 2370 2370 2370 2370 16
398 20250318 120700 387375512 2375 2375 2375 2375 0
399 20250318 120600 387375512 2375 2375 2375 2375 0
400 20250318 120500 387375512 2375 2375 2375 2375 0
401 20250318 120400 387375512 2375 2375 2375 2375 0
402 20250318 120300 387375512 2375 2375 2375 2375 0
403 20250318 120200 387375512 2375 2375 2375 2375 0
404 20250318 120100 387375512 2375 2375 2375 2375 100
405 20250318 120000 387138012 2370 2370 2370 2370 1244
406 20250318 115900 384189732 2365 2365 2365 2365 1
407 20250318 115800 384187367 2365 2365 2365 2365 0
408 20250318 115700 384187367 2365 2365 2365 2365 0
409 20250318 115600 384187367 2365 2365 2365 2365 755
410 20250318 115500 382401792 2360 2360 2360 2360 0
411 20250318 115400 382401792 2360 2360 2360 2360 0
412 20250318 115300 382401792 2360 2360 2360 2360 1003
413 20250318 115200 380034712 2365 2365 2365 2365 0
414 20250318 115100 380034712 2365 2365 2365 2365 0
415 20250318 115000 380034712 2365 2365 2365 2365 0
416 20250318 114900 380034712 2365 2365 2365 2365 0
417 20250318 114800 380034712 2365 2360 2365 2360 11
418 20250318 114700 380008702 2360 2365 2365 2360 551
419 20250318 114600 378708337 2360 2365 2365 2360 2002
420 20250318 114500 373981167 2370 2370 2370 2370 556
421 20250318 114400 372663447 2370 2370 2370 2360 1420
422 20250318 114300 369309637 2370 2370 2370 2370 0
423 20250318 114200 369309637 2370 2370 2370 2370 0
424 20250318 114100 369309637 2370 2370 2370 2370 0
425 20250318 114000 369309637 2370 2370 2370 2370 0
426 20250318 113900 369309637 2370 2370 2370 2370 0
427 20250318 113800 369309637 2370 2370 2370 2370 0
428 20250318 113700 369309637 2370 2370 2370 2370 10
429 20250318 113600 369285937 2360 2365 2365 2360 1166
430 20250318 113500 366530882 2365 2365 2365 2365 807
431 20250318 113400 364622327 2375 2375 2375 2375 539
432 20250318 113300 363342202 2375 2375 2375 2375 0
433 20250318 113200 363342202 2375 2375 2375 2375 0
434 20250318 113100 363342202 2375 2370 2375 2365 837
435 20250318 113000 361362587 2365 2365 2365 2365 77
436 20250318 112900 361180482 2375 2380 2380 2375 121
437 20250318 112800 360893102 2375 2375 2375 2375 815
438 20250318 112700 358957477 2375 2375 2375 2375 0
439 20250318 112600 358957477 2375 2375 2375 2375 0
440 20250318 112500 358957477 2375 2375 2375 2375 0
441 20250318 112400 358957477 2375 2365 2375 2365 107
442 20250318 112300 358703497 2360 2370 2370 2360 1531
443 20250318 112200 355088872 2375 2380 2380 2365 330
444 20250318 112100 354308167 2360 2375 2375 2360 6272
445 20250318 112000 339441727 2375 2375 2375 2375 3992
446 20250318 111900 329960727 2380 2380 2380 2380 100
447 20250318 111800 329722727 2380 2380 2380 2375 67
448 20250318 111700 329563282 2380 2380 2380 2380 226
449 20250318 111600 329025402 2385 2385 2385 2385 97
450 20250318 111500 328794057 2380 2385 2390 2375 2715
451 20250318 111400 322332762 2385 2380 2385 2380 217
452 20250318 111300 321816277 2390 2390 2390 2390 0
453 20250318 111200 321816277 2390 2390 2390 2390 0
454 20250318 111100 321816277 2390 2390 2390 2390 2
455 20250318 111000 321811497 2385 2385 2385 2385 2000
456 20250318 110900 317041497 2385 2380 2385 2380 3934
457 20250318 110800 307676077 2380 2380 2380 2380 500
458 20250318 110700 306486077 2380 2380 2380 2380 134
459 20250318 110600 306167157 2385 2385 2385 2385 0
460 20250318 110500 306167157 2385 2385 2385 2385 0
461 20250318 110400 306167157 2385 2385 2385 2385 19
462 20250318 110300 306121842 2385 2385 2385 2385 1
463 20250318 110200 306119457 2380 2380 2380 2380 0
464 20250318 110100 306119457 2380 2380 2380 2380 0
465 20250318 110000 306119457 2380 2385 2385 2380 2878
466 20250318 105900 299269807 2380 2380 2380 2380 0
467 20250318 105800 299269807 2380 2380 2380 2380 2400
468 20250318 105700 293557807 2385 2385 2385 2385 707
469 20250318 105600 291871612 2385 2385 2385 2385 881
470 20250318 105500 289770427 2385 2385 2385 2385 500
471 20250318 105400 288577927 2380 2380 2385 2380 802
472 20250318 105300 286669162 2380 2382 2382 2380 10
473 20250318 105200 286645360 2385 2380 2385 2380 282
474 20250318 105100 285973790 2380 2380 2380 2380 100
475 20250318 105000 285735790 2380 2380 2380 2380 0
476 20250318 104900 285735790 2380 2385 2385 2380 1146
477 20250318 104800 283006245 2385 2380 2385 2380 2606
478 20250318 104700 276792200 2385 2385 2385 2385 13
479 20250318 104600 276761195 2380 2370 2380 2370 5790
480 20250318 104500 263008695 2375 2375 2375 2375 0
481 20250318 104400 263008695 2375 2370 2375 2365 767
482 20250318 104300 261194650 2375 2370 2375 2370 20
483 20250318 104200 261147200 2370 2370 2370 2370 0
484 20250318 104100 261147200 2370 2375 2375 2370 192
485 20250318 104000 260691660 2375 2370 2375 2370 20
486 20250318 103900 260644235 2365 2375 2375 2365 823
487 20250318 103800 258697560 2365 2365 2365 2365 1000
488 20250318 103700 256332560 2365 2365 2365 2365 1
489 20250318 103600 256330195 2375 2375 2375 2375 7
490 20250318 103500 256313570 2375 2370 2375 2370 8
491 20250318 103400 256294575 2375 2375 2375 2375 0
492 20250318 103300 256294575 2375 2375 2375 2375 81
493 20250318 103200 256102200 2375 2375 2375 2375 5
494 20250318 103100 256090325 2370 2370 2370 2370 0
495 20250318 103000 256090325 2370 2365 2370 2365 734
496 20250318 102900 254351685 2370 2370 2370 2370 726
497 20250318 102800 252631065 2380 2380 2380 2380 0
498 20250318 102700 252631065 2380 2380 2380 2380 0
499 20250318 102600 252631065 2380 2380 2380 2380 1
500 20250318 102500 252628685 2380 2380 2385 2380 244
501 20250318 102400 252046985 2380 2380 2380 2380 183
502 20250318 102300 251611445 2380 2380 2380 2370 2872
503 20250318 102200 244776755 2380 2380 2380 2380 0
504 20250318 102100 244776755 2380 2380 2380 2380 0
505 20250318 102000 244776755 2380 2380 2380 2380 1
506 20250318 101900 244774375 2380 2380 2380 2380 46
507 20250318 101800 244664895 2380 2380 2380 2380 44
508 20250318 101700 244560175 2380 2380 2380 2380 603
509 20250318 101600 243125035 2380 2380 2380 2380 0
510 20250318 101500 243125035 2380 2380 2380 2360 358
511 20250318 101400 242280055 2375 2375 2380 2360 3510
512 20250318 101300 233956550 2360 2375 2375 2360 2558
513 20250318 101200 227912185 2375 2375 2375 2375 0
514 20250318 101100 227912185 2375 2370 2375 2360 1330
515 20250318 101000 224767770 2370 2370 2370 2370 3
516 20250318 100900 224760660 2370 2370 2370 2370 210
517 20250318 100800 224262960 2370 2370 2370 2370 1
518 20250318 100700 224260590 2370 2370 2375 2370 1053
519 20250318 100600 221761900 2370 2370 2370 2370 13
520 20250318 100500 221731090 2370 2370 2370 2370 0
521 20250318 100400 221731090 2370 2370 2370 2360 18
522 20250318 100300 221688500 2370 2370 2370 2370 0
523 20250318 100200 221688500 2370 2370 2370 2365 470
524 20250318 100100 220574620 2365 2365 2365 2365 1
525 20250318 100000 220572255 2370 2370 2370 2370 1
526 20250318 095900 220569885 2365 2365 2365 2365 1
527 20250318 095800 220567520 2375 2375 2375 2375 0
528 20250318 095700 220567520 2375 2360 2375 2355 10
529 20250318 095600 220543945 2375 2365 2375 2365 332
530 20250318 095500 219758715 2350 2360 2360 2350 2207
531 20250318 095400 214567415 2355 2365 2365 2355 2978
532 20250318 095300 207543575 2375 2375 2375 2375 126
533 20250318 095200 207244325 2375 2375 2375 2375 0
534 20250318 095100 207244325 2375 2365 2375 2365 68
535 20250318 095000 207083405 2375 2375 2375 2375 0
536 20250318 094900 207083405 2375 2375 2375 2375 0
537 20250318 094800 207083405 2375 2375 2375 2365 1039
538 20250318 094700 204626130 2375 2375 2375 2375 632
539 20250318 094600 203125130 2380 2370 2380 2360 865
540 20250318 094500 201078860 2370 2375 2380 2370 1136
541 20250318 094400 198386525 2375 2380 2380 2375 422
542 20250318 094300 197382170 2375 2375 2375 2375 0
543 20250318 094200 197382170 2375 2375 2385 2375 95
544 20250318 094100 197156495 2385 2375 2385 2375 45
545 20250318 094000 197049570 2375 2380 2380 2375 510
546 20250318 093900 195837320 2380 2380 2380 2380 42
547 20250318 093800 195737360 2380 2370 2380 2365 1817
548 20250318 093700 191433650 2370 2375 2375 2370 16
549 20250318 093600 191395725 2365 2370 2370 2365 86
550 20250318 093500 191191910 2375 2375 2375 2375 101
551 20250318 093400 190952035 2375 2365 2375 2365 75
552 20250318 093300 190774260 2365 2375 2375 2365 977
553 20250318 093200 188461395 2375 2370 2375 2370 84
554 20250318 093100 188261980 2375 2375 2375 2375 70
555 20250318 093000 188095730 2375 2375 2375 2375 0
556 20250318 092900 188095730 2375 2380 2380 2375 270
557 20250318 092800 187453150 2390 2370 2390 2370 3975
558 20250318 092700 178014575 2365 2365 2370 2365 182
559 20250318 092600 177584045 2365 2365 2365 2365 354
560 20250318 092500 176746835 2365 2365 2365 2365 4
561 20250318 092400 176737375 2365 2365 2365 2360 744
562 20250318 092300 174978915 2365 2345 2365 2345 392
563 20250318 092200 174057845 2345 2355 2360 2345 3259
564 20250318 092100 166395885 2350 2350 2350 2350 2
565 20250318 092000 166391185 2360 2360 2360 2350 1074
566 20250318 091900 163863450 2360 2340 2360 2340 2844
567 20250318 091800 157178480 2340 2350 2350 2340 527
568 20250318 091700 155943505 2345 2340 2345 2340 1218
569 20250318 091600 153088705 2360 2345 2360 2340 399
570 20250318 091500 152154805 2340 2360 2360 2335 26853
571 20250318 091400 89217085 2355 2360 2360 2355 11310
572 20250318 091300 62581435 2370 2370 2370 2360 1920
573 20250318 091200 58050015 2375 2380 2380 2370 394
574 20250318 091100 57114810 2355 2365 2365 2355 3472
575 20250318 091000 48921710 2370 2370 2380 2365 1305
576 20250318 090900 45830745 2360 2365 2365 2360 2206
577 20250318 090800 40618810 2365 2365 2370 2365 219
578 20250318 090700 40100850 2365 2370 2385 2365 2934
579 20250318 090600 33159675 2370 2385 2385 2370 2182
580 20250318 090500 27972565 2385 2385 2385 2380 194
581 20250318 090400 27510820 2390 2385 2390 2375 1922
582 20250318 090300 22936440 2385 2365 2385 2365 4140
583 20250318 090200 13119060 2365 2360 2380 2360 1543
584 20250318 090100 9460320 2360 2370 2385 2350 2814
585 20250318 090000 2808445 2365 2370 2370 2365 1185

1
004540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,37240693,0,85467390435,0.00
20250313,0,37240693,0,85094983505,0.00
20250312,0,37240693,0,85653593900,0.00
20250311,0,37240693,0,86026000830,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 37240693 0 85467390435 0.00
3 20250313 0 37240693 0 85094983505 0.00
4 20250312 0 37240693 0 85653593900 0.00
5 20250311 0 37240693 0 86026000830 0.00