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

587
005160/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184500,281005567,4180,4180,4180,4180,1835
20250318,184400,281005567,4180,4180,4180,4180,0
20250318,184300,281005567,4180,4180,4180,4180,0
20250318,184200,281005567,4180,4180,4180,4180,0
20250318,184100,281005567,4180,4180,4180,4180,0
20250318,184000,281005567,4180,4180,4180,4180,0
20250318,183900,281005567,4180,4180,4180,4180,0
20250318,183800,281005567,4180,4180,4180,4180,0
20250318,183700,281005567,4180,4180,4180,4180,0
20250318,183600,281005567,4180,4180,4180,4180,0
20250318,183500,281005567,4180,4180,4180,4180,0
20250318,183400,281005567,4180,4180,4180,4180,0
20250318,183300,281005567,4180,4180,4180,4180,0
20250318,183200,281005567,4180,4180,4180,4180,0
20250318,183100,281005567,4180,4180,4180,4180,0
20250318,183000,281005567,4180,4180,4180,4180,0
20250318,182900,281005567,4180,4180,4180,4180,0
20250318,182800,281005567,4180,4180,4180,4180,0
20250318,182700,281005567,4180,4180,4180,4180,0
20250318,182600,281005567,4180,4180,4180,4180,0
20250318,182500,281005567,4180,4180,4180,4180,0
20250318,182400,281005567,4180,4180,4180,4180,0
20250318,182300,281005567,4180,4180,4180,4180,0
20250318,182200,281005567,4180,4180,4180,4180,0
20250318,182100,281005567,4180,4180,4180,4180,0
20250318,182000,281005567,4180,4180,4180,4180,0
20250318,181900,281005567,4180,4180,4180,4180,0
20250318,181800,281005567,4180,4180,4180,4180,0
20250318,181700,281005567,4180,4180,4180,4180,0
20250318,181600,281005567,4180,4180,4180,4180,0
20250318,181500,281005567,4180,4180,4180,4180,1835
20250318,181400,281005567,4180,4180,4180,4180,0
20250318,181300,281005567,4180,4180,4180,4180,0
20250318,181200,281005567,4180,4180,4180,4180,0
20250318,181100,281005567,4180,4180,4180,4180,0
20250318,181000,281005567,4180,4180,4180,4180,0
20250318,180900,281005567,4180,4180,4180,4180,0
20250318,180800,281005567,4180,4180,4180,4180,0
20250318,180700,281005567,4180,4180,4180,4180,0
20250318,180600,281005567,4180,4180,4180,4180,0
20250318,180500,281005567,4180,4180,4180,4180,0
20250318,180400,281005567,4180,4180,4180,4180,0
20250318,180300,281005567,4180,4180,4180,4180,0
20250318,180200,281005567,4180,4180,4180,4180,0
20250318,180100,281005567,4180,4180,4180,4180,0
20250318,180000,281005567,4180,4180,4180,4180,0
20250318,175900,281005567,4180,4180,4180,4180,0
20250318,175800,281005567,4180,4180,4180,4180,0
20250318,175700,281005567,4180,4180,4180,4180,0
20250318,175600,281005567,4180,4180,4180,4180,0
20250318,175500,281005567,4180,4180,4180,4180,0
20250318,175400,281005567,4180,4180,4180,4180,0
20250318,175300,281005567,4180,4180,4180,4180,0
20250318,175200,281005567,4180,4180,4180,4180,0
20250318,175100,281005567,4180,4180,4180,4180,0
20250318,175000,281005567,4180,4180,4180,4180,0
20250318,174900,281005567,4180,4180,4180,4180,0
20250318,174800,281005567,4180,4180,4180,4180,0
20250318,174700,281005567,4180,4180,4180,4180,0
20250318,174600,281005567,4180,4180,4180,4180,0
20250318,174500,281005567,4180,4180,4180,4180,1835
20250318,174400,281005567,4180,4180,4180,4180,0
20250318,174300,281005567,4180,4180,4180,4180,0
20250318,174200,281005567,4180,4180,4180,4180,0
20250318,174100,281005567,4180,4180,4180,4180,0
20250318,174000,281005567,4180,4180,4180,4180,0
20250318,173900,281005567,4180,4180,4180,4180,0
20250318,173800,281005567,4180,4180,4180,4180,0
20250318,173700,281005567,4180,4180,4180,4180,0
20250318,173600,281005567,4180,4180,4180,4180,0
20250318,173500,281005567,4180,4180,4180,4180,0
20250318,173400,281005567,4180,4180,4180,4180,0
20250318,173300,281005567,4180,4180,4180,4180,0
20250318,173200,281005567,4180,4180,4180,4180,0
20250318,173100,281005567,4180,4180,4180,4180,0
20250318,173000,281005567,4180,4180,4180,4180,0
20250318,172900,281005567,4180,4180,4180,4180,0
20250318,172800,281005567,4180,4180,4180,4180,0
20250318,172700,281005567,4180,4180,4180,4180,0
20250318,172600,281005567,4180,4180,4180,4180,0
20250318,172500,281005567,4180,4180,4180,4180,0
20250318,172400,281005567,4180,4180,4180,4180,0
20250318,172300,281005567,4180,4180,4180,4180,0
20250318,172200,281005567,4180,4180,4180,4180,0
20250318,172100,281005567,4180,4180,4180,4180,0
20250318,172000,281005567,4180,4180,4180,4180,0
20250318,171900,281005567,4180,4180,4180,4180,0
20250318,171800,281005567,4180,4180,4180,4180,0
20250318,171700,281005567,4180,4180,4180,4180,0
20250318,171600,281005567,4180,4180,4180,4180,0
20250318,171500,281005567,4180,4180,4180,4180,1835
20250318,171400,281005567,4180,4180,4180,4180,0
20250318,171300,281005567,4180,4180,4180,4180,0
20250318,171200,281005567,4180,4180,4180,4180,0
20250318,171100,281005567,4180,4180,4180,4180,0
20250318,171000,281005567,4180,4180,4180,4180,0
20250318,170900,281005567,4180,4180,4180,4180,0
20250318,170800,281005567,4180,4180,4180,4180,0
20250318,170700,281005567,4180,4180,4180,4180,0
20250318,170600,281005567,4180,4180,4180,4180,0
20250318,170500,281005567,4180,4180,4180,4180,0
20250318,170400,281005567,4180,4180,4180,4180,0
20250318,170300,281005567,4180,4180,4180,4180,0
20250318,170200,281005567,4180,4180,4180,4180,0
20250318,170100,281005567,4180,4180,4180,4180,0
20250318,170000,281005567,4180,4180,4180,4180,0
20250318,165900,281005567,4180,4180,4180,4180,0
20250318,165800,281005567,4180,4180,4180,4180,0
20250318,165700,281005567,4180,4180,4180,4180,0
20250318,165600,281005567,4180,4180,4180,4180,0
20250318,165500,281005567,4180,4180,4180,4180,0
20250318,165400,281005567,4180,4180,4180,4180,0
20250318,165300,281005567,4180,4180,4180,4180,0
20250318,165200,281005567,4180,4180,4180,4180,0
20250318,165100,281005567,4180,4180,4180,4180,0
20250318,165000,281005567,4180,4180,4180,4180,0
20250318,164900,281005567,4180,4180,4180,4180,0
20250318,164800,281005567,4180,4180,4180,4180,0
20250318,164700,281005567,4180,4180,4180,4180,0
20250318,164600,281005567,4180,4180,4180,4180,0
20250318,164500,281005567,4180,4180,4180,4180,1835
20250318,164400,281005567,4180,4180,4180,4180,0
20250318,164300,281005567,4180,4180,4180,4180,0
20250318,164200,281005567,4180,4180,4180,4180,0
20250318,164100,281005567,4180,4180,4180,4180,0
20250318,164000,281005567,4180,4180,4180,4180,0
20250318,163900,281005567,4180,4180,4180,4180,0
20250318,163800,281005567,4180,4180,4180,4180,0
20250318,163700,281005567,4180,4180,4180,4180,0
20250318,163600,281005567,4180,4180,4180,4180,0
20250318,163500,281005567,4180,4180,4180,4180,0
20250318,163400,281005567,4180,4180,4180,4180,0
20250318,163300,281005567,4180,4180,4180,4180,0
20250318,163200,281005567,4180,4180,4180,4180,0
20250318,163100,281005567,4180,4180,4180,4180,0
20250318,163000,281005567,4180,4180,4180,4180,0
20250318,162900,281005567,4180,4180,4180,4180,0
20250318,162800,281005567,4180,4180,4180,4180,0
20250318,162700,281005567,4180,4180,4180,4180,0
20250318,162600,281005567,4180,4180,4180,4180,0
20250318,162500,281005567,4180,4180,4180,4180,0
20250318,162400,281005567,4180,4180,4180,4180,0
20250318,162300,281005567,4180,4180,4180,4180,0
20250318,162200,281005567,4180,4180,4180,4180,0
20250318,162100,281005567,4180,4180,4180,4180,0
20250318,162000,281005567,4180,4180,4180,4180,0
20250318,161900,281005567,4180,4180,4180,4180,0
20250318,161800,281005567,4180,4180,4180,4180,0
20250318,161700,281005567,4180,4180,4180,4180,0
20250318,161600,281005567,4180,4180,4180,4180,0
20250318,161500,281005567,4180,4180,4180,4180,1835
20250318,161400,281005567,4180,4180,4180,4180,0
20250318,161300,281005567,4180,4180,4180,4180,0
20250318,161200,281005567,4180,4180,4180,4180,0
20250318,161100,281005567,4180,4180,4180,4180,0
20250318,161000,281005567,4180,4180,4180,4180,0
20250318,160900,281005567,4180,4180,4180,4180,0
20250318,160800,281005567,4180,4180,4180,4180,0
20250318,160700,281005567,4180,4180,4180,4180,0
20250318,160600,281005567,4180,4180,4180,4180,0
20250318,160500,281005567,4180,4180,4180,4180,0
20250318,160400,281005567,4180,4180,4180,4180,0
20250318,160300,281005567,4180,4180,4180,4180,0
20250318,160200,281005567,4180,4180,4180,4180,0
20250318,160100,281005567,4180,4180,4180,4180,0
20250318,160000,281005567,4180,4180,4180,4180,0
20250318,155900,281005567,4180,4180,4180,4180,0
20250318,155800,281005567,4180,4180,4180,4180,0
20250318,155700,281005567,4180,4180,4180,4180,0
20250318,155600,281005567,4180,4180,4180,4180,0
20250318,155500,281005567,4180,4180,4180,4180,0
20250318,155400,281005567,4180,4180,4180,4180,0
20250318,155300,281005567,4180,4180,4180,4180,0
20250318,155200,281005567,4180,4180,4180,4180,0
20250318,155100,281005567,4180,4180,4180,4180,0
20250318,155000,281005567,4180,4180,4180,4180,0
20250318,154900,281005567,4180,4180,4180,4180,0
20250318,154800,281005567,4180,4180,4180,4180,0
20250318,154700,281005567,4180,4180,4180,4180,0
20250318,154600,281005567,4180,4180,4180,4180,0
20250318,154500,281005567,4180,4180,4180,4180,1835
20250318,154400,281005567,4180,4180,4180,4180,0
20250318,154300,281005567,4180,4180,4180,4180,0
20250318,154200,281005567,4180,4180,4180,4180,0
20250318,154100,281005567,4180,4180,4180,4180,0
20250318,154000,281005567,4180,4180,4180,4180,0
20250318,153900,281005567,4180,4180,4180,4180,0
20250318,153800,281005567,4180,4180,4180,4180,0
20250318,153700,281005567,4180,4180,4180,4180,0
20250318,153600,281005567,4180,4180,4180,4180,0
20250318,153500,281005567,4180,4180,4180,4180,0
20250318,153400,281005567,4180,4180,4180,4180,0
20250318,153300,281005567,4180,4180,4180,4180,0
20250318,153200,281005567,4180,4180,4180,4180,0
20250318,153100,281005567,4180,4180,4180,4180,0
20250318,153000,281005567,4180,4180,4180,4180,1835
20250318,152900,273335267,4190,4190,4190,4190,0
20250318,152800,273335267,4190,4190,4190,4190,0
20250318,152700,273335267,4190,4190,4190,4190,0
20250318,152600,273335267,4190,4190,4190,4190,0
20250318,152500,273335267,4190,4190,4190,4190,0
20250318,152400,273335267,4190,4190,4190,4190,0
20250318,152300,273335267,4190,4190,4190,4190,0
20250318,152200,273335267,4190,4190,4190,4190,0
20250318,152100,273335267,4190,4190,4190,4190,0
20250318,152000,273335267,4190,4190,4190,4190,0
20250318,151900,273335267,4190,4190,4190,4190,49
20250318,151800,273129957,4185,4185,4185,4185,9
20250318,151700,273092292,4185,4185,4185,4185,860
20250318,151600,269493192,4185,4185,4185,4185,220
20250318,151500,268572492,4185,4185,4185,4185,14
20250318,151400,268513902,4190,4190,4190,4190,0
20250318,151300,268513902,4190,4190,4190,4190,25
20250318,151200,268409152,4190,4185,4190,4185,30
20250318,151100,268283587,4190,4190,4190,4190,26
20250318,151000,268174647,4185,4190,4190,4185,118
20250318,150900,267680317,4195,4195,4195,4195,0
20250318,150800,267680317,4195,4195,4195,4195,0
20250318,150700,267680317,4195,4195,4195,4195,0
20250318,150600,267680317,4195,4195,4195,4195,0
20250318,150500,267680317,4195,4190,4195,4190,36
20250318,150400,267529472,4190,4190,4190,4190,130
20250318,150300,266984772,4190,4190,4190,4190,25
20250318,150200,266880022,4195,4195,4195,4195,1
20250318,150100,266875827,4195,4195,4195,4195,15
20250318,150000,266812902,4195,4195,4195,4195,0
20250318,145900,266812902,4195,4195,4195,4195,0
20250318,145800,266812902,4195,4195,4195,4195,252
20250318,145700,265755762,4195,4195,4195,4195,0
20250318,145600,265755762,4195,4200,4200,4195,211
20250318,145500,264870612,4195,4195,4195,4195,105
20250318,145400,264430137,4195,4195,4195,4195,500
20250318,145300,262332637,4205,4205,4205,4205,0
20250318,145200,262332637,4205,4205,4205,4205,0
20250318,145100,262332637,4205,4200,4205,4200,59
20250318,145000,262084792,4195,4195,4195,4195,0
20250318,144900,262084792,4195,4195,4195,4195,176
20250318,144800,261346472,4195,4195,4195,4195,0
20250318,144700,261346472,4195,4195,4195,4195,0
20250318,144600,261346472,4195,4195,4195,4195,1
20250318,144500,261342277,4185,4185,4185,4185,53
20250318,144400,261120472,4190,4190,4190,4190,0
20250318,144300,261120472,4190,4190,4190,4190,502
20250318,144200,259017092,4185,4185,4185,4185,0
20250318,144100,259017092,4185,4185,4185,4185,0
20250318,144000,259017092,4185,4185,4185,4185,0
20250318,143900,259017092,4185,4185,4185,4185,0
20250318,143800,259017092,4185,4185,4185,4185,757
20250318,143700,255849047,4185,4185,4185,4185,0
20250318,143600,255849047,4185,4185,4185,4185,0
20250318,143500,255849047,4185,4185,4185,4185,7
20250318,143400,255819752,4185,4185,4185,4185,0
20250318,143300,255819752,4185,4185,4185,4185,0
20250318,143200,255819752,4185,4185,4185,4185,374
20250318,143100,254254562,4185,4185,4185,4185,0
20250318,143000,254254562,4185,4185,4185,4185,0
20250318,142900,254254562,4185,4185,4185,4185,0
20250318,142800,254254562,4185,4185,4185,4185,59
20250318,142700,254007647,4185,4185,4185,4185,0
20250318,142600,254007647,4185,4185,4185,4185,0
20250318,142500,254007647,4185,4210,4210,4185,126
20250318,142400,253478972,4210,4210,4210,4210,0
20250318,142300,253478972,4210,4210,4210,4210,1
20250318,142200,253474762,4190,4190,4190,4190,0
20250318,142100,253474762,4190,4190,4190,4190,10
20250318,142000,253432862,4190,4190,4190,4190,0
20250318,141900,253432862,4190,4190,4190,4190,0
20250318,141800,253432862,4190,4190,4190,4190,883
20250318,141700,249733092,4210,4210,4210,4210,0
20250318,141600,249733092,4210,4210,4210,4210,0
20250318,141500,249733092,4210,4210,4210,4210,0
20250318,141400,249733092,4210,4210,4210,4210,0
20250318,141300,249733092,4210,4210,4210,4210,0
20250318,141200,249733092,4210,4210,4210,4210,0
20250318,141100,249733092,4210,4210,4210,4210,0
20250318,141000,249733092,4210,4210,4210,4210,0
20250318,140900,249733092,4210,4210,4210,4210,1
20250318,140800,249728882,4195,4195,4195,4195,33
20250318,140700,249590447,4210,4210,4210,4210,0
20250318,140600,249590447,4210,4210,4210,4210,1
20250318,140500,249586237,4195,4195,4195,4195,8
20250318,140400,249552677,4190,4190,4190,4190,10
20250318,140300,249510777,4190,4190,4190,4190,0
20250318,140200,249510777,4190,4190,4190,4190,0
20250318,140100,249510777,4190,4190,4190,4190,0
20250318,140000,249510777,4190,4190,4190,4190,1
20250318,135900,249506587,4210,4210,4210,4210,0
20250318,135800,249506587,4210,4210,4210,4210,0
20250318,135700,249506587,4210,4210,4210,4210,0
20250318,135600,249506587,4210,4200,4210,4200,15
20250318,135500,249443527,4190,4190,4190,4190,0
20250318,135400,249443527,4190,4190,4190,4190,106
20250318,135300,248999387,4190,4190,4190,4190,0
20250318,135200,248999387,4190,4190,4190,4190,1
20250318,135100,248995197,4180,4180,4180,4180,0
20250318,135000,248995197,4180,4180,4180,4180,64
20250318,134900,248727677,4180,4180,4180,4180,0
20250318,134800,248727677,4180,4180,4180,4180,23
20250318,134700,248631537,4190,4190,4190,4190,0
20250318,134600,248631537,4190,4190,4190,4190,2
20250318,134500,248623157,4190,4190,4190,4190,1
20250318,134400,248618967,4185,4185,4185,4185,0
20250318,134300,248618967,4185,4185,4185,4185,0
20250318,134200,248618967,4185,4185,4185,4185,0
20250318,134100,248618967,4185,4185,4185,4185,269
20250318,134000,247493202,4185,4185,4185,4185,0
20250318,133900,247493202,4185,4185,4185,4185,0
20250318,133800,247493202,4185,4185,4185,4185,0
20250318,133700,247493202,4185,4185,4185,4185,0
20250318,133600,247493202,4185,4185,4185,4185,0
20250318,133500,247493202,4185,4185,4185,4185,0
20250318,133400,247493202,4185,4185,4185,4185,62
20250318,133300,247233732,4200,4200,4200,4200,0
20250318,133200,247233732,4200,4200,4200,4200,0
20250318,133100,247233732,4200,4200,4200,4200,0
20250318,133000,247233732,4200,4200,4200,4200,0
20250318,132900,247233732,4200,4200,4200,4200,0
20250318,132800,247233732,4200,4200,4200,4200,0
20250318,132700,247233732,4200,4200,4200,4200,0
20250318,132600,247233732,4200,4200,4200,4200,0
20250318,132500,247233732,4200,4200,4200,4200,0
20250318,132400,247233732,4200,4200,4200,4200,0
20250318,132300,247233732,4200,4200,4200,4200,0
20250318,132200,247233732,4200,4200,4200,4200,1
20250318,132100,247229532,4195,4195,4195,4195,194
20250318,132000,246415702,4185,4185,4185,4185,388
20250318,131900,244791922,4185,4185,4185,4185,6
20250318,131800,244766812,4190,4195,4195,4190,78
20250318,131700,244439987,4230,4210,4230,4210,6461
20250318,131600,217110877,4220,4220,4220,4220,6
20250318,131500,217085557,4220,4220,4220,4220,6
20250318,131400,217060237,4225,4225,4225,4225,0
20250318,131300,217060237,4225,4210,4225,4210,410
20250318,131200,215328437,4225,4225,4225,4225,0
20250318,131100,215328437,4225,4225,4225,4225,0
20250318,131000,215328437,4225,4205,4225,4205,500
20250318,130900,213218442,4205,4205,4205,4205,10
20250318,130800,213176392,4205,4195,4205,4195,400
20250318,130700,211496997,4195,4195,4195,4195,0
20250318,130600,211496997,4195,4195,4195,4195,100
20250318,130500,211077497,4180,4180,4180,4180,9
20250318,130400,211039877,4180,4180,4180,4180,0
20250318,130300,211039877,4180,4180,4180,4180,0
20250318,130200,211039877,4180,4180,4180,4180,93
20250318,130100,210651137,4180,4180,4180,4180,0
20250318,130000,210651137,4180,4180,4180,4180,0
20250318,125900,210651137,4180,4180,4180,4180,376
20250318,125800,209079457,4175,4175,4175,4175,30
20250318,125700,208954207,4175,4175,4175,4175,0
20250318,125600,208954207,4175,4175,4175,4175,67
20250318,125500,208674482,4180,4180,4180,4180,789
20250318,125400,205376462,4175,4175,4175,4175,0
20250318,125300,205376462,4175,4180,4180,4175,2905
20250318,125200,193243562,4180,4180,4180,4180,95
20250318,125100,192846462,4175,4180,4180,4175,1198
20250318,125000,187838912,4185,4185,4185,4185,15
20250318,124900,187776137,4185,4185,4185,4185,10
20250318,124800,187734287,4185,4185,4185,4185,27
20250318,124700,187621292,4185,4185,4185,4185,173
20250318,124600,186897287,4185,4185,4185,4185,977
20250318,124500,182808542,4190,4190,4190,4190,0
20250318,124400,182808542,4190,4190,4190,4190,1
20250318,124300,182804352,4190,4195,4195,4190,258
20250318,124200,181723327,4195,4195,4195,4195,0
20250318,124100,181723327,4195,4195,4195,4195,1
20250318,124000,181719132,4190,4190,4190,4190,0
20250318,123900,181719132,4190,4190,4190,4190,6
20250318,123800,181693992,4195,4195,4195,4195,2
20250318,123700,181685602,4195,4195,4195,4195,1
20250318,123600,181681407,4190,4190,4190,4190,0
20250318,123500,181681407,4190,4190,4190,4190,0
20250318,123400,181681407,4190,4190,4190,4190,0
20250318,123300,181681407,4190,4190,4190,4190,35
20250318,123200,181534757,4195,4195,4195,4195,0
20250318,123100,181534757,4195,4195,4195,4195,1
20250318,123000,181530562,4190,4190,4190,4190,13
20250318,122900,181476092,4190,4190,4190,4190,0
20250318,122800,181476092,4190,4190,4190,4190,2
20250318,122700,181467712,4190,4190,4190,4190,0
20250318,122600,181467712,4190,4190,4190,4190,0
20250318,122500,181467712,4190,4190,4190,4190,0
20250318,122400,181467712,4190,4190,4190,4190,0
20250318,122300,181467712,4190,4190,4190,4190,0
20250318,122200,181467712,4190,4190,4190,4190,0
20250318,122100,181467712,4190,4190,4190,4190,464
20250318,122000,179523552,4190,4190,4190,4190,0
20250318,121900,179523552,4190,4190,4190,4190,0
20250318,121800,179523552,4190,4190,4190,4190,0
20250318,121700,179523552,4190,4190,4190,4190,0
20250318,121600,179523552,4190,4190,4190,4190,0
20250318,121500,179523552,4190,4190,4190,4190,0
20250318,121400,179523552,4190,4190,4190,4190,0
20250318,121300,179523552,4190,4190,4190,4190,0
20250318,121200,179523552,4190,4190,4190,4190,240
20250318,121100,178517952,4190,4190,4190,4190,0
20250318,121000,178517952,4190,4195,4195,4190,902
20250318,120900,174738072,4195,4195,4195,4195,0
20250318,120800,174738072,4195,4195,4195,4195,0
20250318,120700,174738072,4195,4195,4195,4195,0
20250318,120600,174738072,4195,4195,4195,4195,0
20250318,120500,174738072,4195,4195,4195,4195,69
20250318,120400,174448617,4200,4200,4200,4200,1
20250318,120300,174444417,4195,4195,4195,4195,0
20250318,120200,174444417,4195,4195,4195,4195,6
20250318,120100,174419247,4190,4190,4190,4190,0
20250318,120000,174419247,4190,4190,4190,4190,0
20250318,115900,174419247,4190,4190,4190,4190,0
20250318,115800,174419247,4190,4190,4190,4190,0
20250318,115700,174419247,4190,4190,4190,4190,0
20250318,115600,174419247,4190,4190,4190,4190,0
20250318,115500,174419247,4190,4190,4190,4190,0
20250318,115400,174419247,4190,4190,4190,4190,79
20250318,115300,174088237,4185,4185,4185,4185,0
20250318,115200,174088237,4185,4185,4185,4185,0
20250318,115100,174088237,4185,4185,4185,4185,0
20250318,115000,174088237,4185,4185,4185,4185,0
20250318,114900,174088237,4185,4185,4185,4185,0
20250318,114800,174088237,4185,4185,4185,4185,0
20250318,114700,174088237,4185,4185,4185,4185,0
20250318,114600,174088237,4185,4185,4185,4185,0
20250318,114500,174088237,4185,4185,4185,4185,0
20250318,114400,174088237,4185,4185,4185,4185,0
20250318,114300,174088237,4185,4185,4185,4185,0
20250318,114200,174088237,4185,4190,4190,4185,10
20250318,114100,174046382,4185,4185,4185,4185,0
20250318,114000,174046382,4185,4185,4185,4185,0
20250318,113900,174046382,4185,4185,4185,4185,0
20250318,113800,174046382,4185,4185,4185,4185,0
20250318,113700,174046382,4185,4185,4185,4185,0
20250318,113600,174046382,4185,4185,4185,4185,550
20250318,113500,171744632,4190,4190,4190,4190,0
20250318,113400,171744632,4190,4190,4190,4190,0
20250318,113300,171744632,4190,4190,4190,4190,0
20250318,113200,171744632,4190,4190,4190,4190,0
20250318,113100,171744632,4190,4190,4190,4190,0
20250318,113000,171744632,4190,4190,4190,4190,0
20250318,112900,171744632,4190,4190,4190,4190,0
20250318,112800,171744632,4190,4190,4190,4190,444
20250318,112700,169884272,4185,4185,4185,4185,0
20250318,112600,169884272,4185,4185,4185,4185,0
20250318,112500,169884272,4185,4185,4185,4185,0
20250318,112400,169884272,4185,4185,4185,4185,0
20250318,112300,169884272,4185,4185,4185,4185,0
20250318,112200,169884272,4185,4185,4185,4185,80
20250318,112100,169549472,4185,4185,4185,4185,6
20250318,112000,169524362,4185,4185,4185,4185,0
20250318,111900,169524362,4185,4195,4195,4185,382
20250318,111800,167925652,4195,4195,4195,4195,500
20250318,111700,165828152,4195,4195,4195,4195,0
20250318,111600,165828152,4195,4195,4195,4195,0
20250318,111500,165828152,4195,4195,4195,4195,0
20250318,111400,165828152,4195,4195,4195,4195,0
20250318,111300,165828152,4195,4195,4195,4195,0
20250318,111200,165828152,4195,4195,4195,4195,1000
20250318,111100,161633152,4185,4185,4185,4185,200
20250318,111000,160796152,4185,4185,4185,4185,0
20250318,110900,160796152,4185,4185,4185,4185,0
20250318,110800,160796152,4185,4185,4185,4185,0
20250318,110700,160796152,4185,4185,4185,4185,33
20250318,110600,160658047,4180,4180,4180,4180,70
20250318,110500,160365447,4180,4180,4180,4180,0
20250318,110400,160365447,4180,4180,4180,4180,79
20250318,110300,160035227,4180,4180,4180,4180,7
20250318,110200,160005967,4180,4180,4180,4180,0
20250318,110100,160005967,4180,4180,4180,4180,0
20250318,110000,160005967,4180,4180,4180,4180,20
20250318,105900,159922367,4180,4180,4180,4180,0
20250318,105800,159922367,4180,4180,4180,4180,300
20250318,105700,158668367,4195,4195,4195,4195,0
20250318,105600,158668367,4195,4195,4195,4195,0
20250318,105500,158668367,4195,4195,4195,4195,0
20250318,105400,158668367,4195,4195,4195,4195,0
20250318,105300,158668367,4195,4195,4195,4195,13
20250318,105200,158613832,4195,4185,4195,4185,254
20250318,105100,157550802,4195,4195,4195,4195,0
20250318,105000,157550802,4195,4195,4195,4195,0
20250318,104900,157550802,4195,4195,4195,4195,0
20250318,104800,157550802,4195,4195,4195,4195,35
20250318,104700,157403977,4195,4195,4195,4195,0
20250318,104600,157403977,4195,4195,4195,4195,0
20250318,104500,157403977,4195,4195,4195,4195,200
20250318,104400,156564977,4180,4180,4180,4180,0
20250318,104300,156564977,4180,4180,4180,4180,0
20250318,104200,156564977,4180,4180,4180,4180,768
20250318,104100,153354737,4175,4175,4175,4175,0
20250318,104000,153354737,4175,4175,4175,4175,0
20250318,103900,153354737,4175,4175,4175,4175,0
20250318,103800,153354737,4175,4175,4175,4175,0
20250318,103700,153354737,4175,4175,4175,4175,0
20250318,103600,153354737,4175,4170,4175,4170,19
20250318,103500,153275462,4170,4170,4170,4170,0
20250318,103400,153275462,4170,4170,4170,4170,355
20250318,103300,151795112,4170,4170,4170,4170,0
20250318,103200,151795112,4170,4180,4180,4170,73
20250318,103100,151490672,4175,4175,4175,4175,808
20250318,103000,148117272,4175,4175,4175,4175,12
20250318,102900,148067172,4180,4180,4180,4180,50
20250318,102800,147858172,4170,4180,4180,4170,21
20250318,102700,147770592,4170,4170,4170,4170,0
20250318,102600,147770592,4170,4175,4175,4170,328
20250318,102500,146402752,4175,4180,4180,4175,395
20250318,102400,144752972,4185,4185,4185,4185,0
20250318,102300,144752972,4185,4185,4185,4185,335
20250318,102200,143350997,4195,4190,4195,4190,336
20250318,102100,141941957,4195,4195,4195,4195,0
20250318,102000,141941957,4195,4195,4195,4195,0
20250318,101900,141941957,4195,4195,4195,4195,31
20250318,101800,141811912,4200,4200,4200,4200,0
20250318,101700,141811912,4200,4200,4200,4200,0
20250318,101600,141811912,4200,4225,4225,4200,513
20250318,101500,139657287,4200,4200,4200,4200,0
20250318,101400,139657287,4200,4200,4200,4200,0
20250318,101300,139657287,4200,4200,4200,4200,0
20250318,101200,139657287,4200,4200,4200,4200,0
20250318,101100,139657287,4200,4200,4200,4200,350
20250318,101000,138187287,4225,4200,4225,4200,2571
20250318,100900,127389062,4230,4230,4230,4230,0
20250318,100800,127389062,4230,4230,4230,4230,2
20250318,100700,127380602,4230,4230,4230,4230,3
20250318,100600,127367912,4230,4230,4230,4230,1
20250318,100500,127363682,4200,4200,4200,4200,0
20250318,100400,127363682,4200,4205,4205,4200,857
20250318,100300,123760247,4210,4210,4210,4210,37
20250318,100200,123604477,4210,4210,4210,4210,84
20250318,100100,123250837,4235,4235,4235,4235,0
20250318,100000,123250837,4235,4235,4235,4235,1
20250318,095900,123246602,4215,4220,4220,4215,790
20250318,095800,119916652,4220,4220,4220,4220,0
20250318,095700,119916652,4220,4220,4220,4220,561
20250318,095600,117549232,4235,4235,4235,4235,0
20250318,095500,117549232,4235,4235,4235,4235,0
20250318,095400,117549232,4235,4235,4235,4235,6
20250318,095300,117523822,4235,4235,4235,4235,2
20250318,095200,117515352,4225,4225,4225,4225,250
20250318,095100,116459102,4245,4245,4245,4245,0
20250318,095000,116459102,4245,4245,4245,4245,0
20250318,094900,116459102,4245,4245,4245,4245,0
20250318,094800,116459102,4245,4245,4245,4245,0
20250318,094700,116459102,4245,4245,4245,4245,0
20250318,094600,116459102,4245,4245,4245,4245,0
20250318,094500,116459102,4245,4245,4245,4245,2
20250318,094400,116450612,4245,4240,4245,4240,6
20250318,094300,116425152,4240,4240,4240,4240,0
20250318,094200,116425152,4240,4240,4240,4240,8
20250318,094100,116391232,4225,4230,4230,4225,407
20250318,094000,114670142,4230,4230,4230,4230,0
20250318,093900,114670142,4230,4230,4230,4230,0
20250318,093800,114670142,4230,4230,4230,4230,0
20250318,093700,114670142,4230,4230,4230,4230,0
20250318,093600,114670142,4230,4230,4230,4230,0
20250318,093500,114670142,4230,4235,4235,4230,120
20250318,093400,114162207,4235,4235,4235,4235,0
20250318,093300,114162207,4235,4235,4235,4235,545
20250318,093200,111854132,4235,4220,4235,4220,543
20250318,093100,109556252,4225,4225,4225,4225,0
20250318,093000,109556252,4225,4225,4225,4225,0
20250318,092900,109556252,4225,4225,4225,4225,13
20250318,092800,109501327,4215,4215,4215,4215,1098
20250318,092700,104873257,4215,4215,4215,4215,0
20250318,092600,104873257,4215,4215,4215,4215,100
20250318,092500,104451757,4215,4215,4215,4215,141
20250318,092400,103857442,4215,4220,4220,4215,97
20250318,092300,103448112,4225,4235,4235,4225,166
20250318,092200,102746495,4235,4235,4235,4230,207
20250318,092100,101870100,4235,4235,4235,4235,0
20250318,092000,101870100,4235,4235,4235,4235,0
20250318,091900,101870100,4235,4235,4235,4235,4699
20250318,091800,81969835,4235,4240,4240,4235,1062
20250318,091700,77471975,4240,4240,4240,4240,31
20250318,091600,77340535,4270,4270,4270,4270,0
20250318,091500,77340535,4270,4270,4270,4270,1
20250318,091400,77336265,4270,4235,4270,4225,101
20250318,091300,76908840,4275,4270,4275,4270,118
20250318,091200,76404675,4275,4270,4275,4185,1942
20250318,091100,68178950,4280,4280,4280,4270,14
20250318,091000,68119095,4280,4300,4300,4280,74
20250318,090900,67801045,4300,4270,4300,4265,1743
20250318,090800,60333190,4270,4265,4275,4265,1049
20250318,090700,55855005,4265,4265,4265,4265,136
20250318,090600,55274965,4260,4260,4260,4260,500
20250318,090500,53144965,4260,4245,4260,4245,1654
20250318,090400,46105650,4245,4235,4245,4235,837
20250318,090300,42555735,4230,4230,4230,4230,288
20250318,090200,41337495,4230,4215,4230,4215,1938
20250318,090100,33161395,4215,4210,4215,4205,2380
20250318,090000,23143010,4210,4150,4220,4150,5572
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184500 281005567 4180 4180 4180 4180 1835
3 20250318 184400 281005567 4180 4180 4180 4180 0
4 20250318 184300 281005567 4180 4180 4180 4180 0
5 20250318 184200 281005567 4180 4180 4180 4180 0
6 20250318 184100 281005567 4180 4180 4180 4180 0
7 20250318 184000 281005567 4180 4180 4180 4180 0
8 20250318 183900 281005567 4180 4180 4180 4180 0
9 20250318 183800 281005567 4180 4180 4180 4180 0
10 20250318 183700 281005567 4180 4180 4180 4180 0
11 20250318 183600 281005567 4180 4180 4180 4180 0
12 20250318 183500 281005567 4180 4180 4180 4180 0
13 20250318 183400 281005567 4180 4180 4180 4180 0
14 20250318 183300 281005567 4180 4180 4180 4180 0
15 20250318 183200 281005567 4180 4180 4180 4180 0
16 20250318 183100 281005567 4180 4180 4180 4180 0
17 20250318 183000 281005567 4180 4180 4180 4180 0
18 20250318 182900 281005567 4180 4180 4180 4180 0
19 20250318 182800 281005567 4180 4180 4180 4180 0
20 20250318 182700 281005567 4180 4180 4180 4180 0
21 20250318 182600 281005567 4180 4180 4180 4180 0
22 20250318 182500 281005567 4180 4180 4180 4180 0
23 20250318 182400 281005567 4180 4180 4180 4180 0
24 20250318 182300 281005567 4180 4180 4180 4180 0
25 20250318 182200 281005567 4180 4180 4180 4180 0
26 20250318 182100 281005567 4180 4180 4180 4180 0
27 20250318 182000 281005567 4180 4180 4180 4180 0
28 20250318 181900 281005567 4180 4180 4180 4180 0
29 20250318 181800 281005567 4180 4180 4180 4180 0
30 20250318 181700 281005567 4180 4180 4180 4180 0
31 20250318 181600 281005567 4180 4180 4180 4180 0
32 20250318 181500 281005567 4180 4180 4180 4180 1835
33 20250318 181400 281005567 4180 4180 4180 4180 0
34 20250318 181300 281005567 4180 4180 4180 4180 0
35 20250318 181200 281005567 4180 4180 4180 4180 0
36 20250318 181100 281005567 4180 4180 4180 4180 0
37 20250318 181000 281005567 4180 4180 4180 4180 0
38 20250318 180900 281005567 4180 4180 4180 4180 0
39 20250318 180800 281005567 4180 4180 4180 4180 0
40 20250318 180700 281005567 4180 4180 4180 4180 0
41 20250318 180600 281005567 4180 4180 4180 4180 0
42 20250318 180500 281005567 4180 4180 4180 4180 0
43 20250318 180400 281005567 4180 4180 4180 4180 0
44 20250318 180300 281005567 4180 4180 4180 4180 0
45 20250318 180200 281005567 4180 4180 4180 4180 0
46 20250318 180100 281005567 4180 4180 4180 4180 0
47 20250318 180000 281005567 4180 4180 4180 4180 0
48 20250318 175900 281005567 4180 4180 4180 4180 0
49 20250318 175800 281005567 4180 4180 4180 4180 0
50 20250318 175700 281005567 4180 4180 4180 4180 0
51 20250318 175600 281005567 4180 4180 4180 4180 0
52 20250318 175500 281005567 4180 4180 4180 4180 0
53 20250318 175400 281005567 4180 4180 4180 4180 0
54 20250318 175300 281005567 4180 4180 4180 4180 0
55 20250318 175200 281005567 4180 4180 4180 4180 0
56 20250318 175100 281005567 4180 4180 4180 4180 0
57 20250318 175000 281005567 4180 4180 4180 4180 0
58 20250318 174900 281005567 4180 4180 4180 4180 0
59 20250318 174800 281005567 4180 4180 4180 4180 0
60 20250318 174700 281005567 4180 4180 4180 4180 0
61 20250318 174600 281005567 4180 4180 4180 4180 0
62 20250318 174500 281005567 4180 4180 4180 4180 1835
63 20250318 174400 281005567 4180 4180 4180 4180 0
64 20250318 174300 281005567 4180 4180 4180 4180 0
65 20250318 174200 281005567 4180 4180 4180 4180 0
66 20250318 174100 281005567 4180 4180 4180 4180 0
67 20250318 174000 281005567 4180 4180 4180 4180 0
68 20250318 173900 281005567 4180 4180 4180 4180 0
69 20250318 173800 281005567 4180 4180 4180 4180 0
70 20250318 173700 281005567 4180 4180 4180 4180 0
71 20250318 173600 281005567 4180 4180 4180 4180 0
72 20250318 173500 281005567 4180 4180 4180 4180 0
73 20250318 173400 281005567 4180 4180 4180 4180 0
74 20250318 173300 281005567 4180 4180 4180 4180 0
75 20250318 173200 281005567 4180 4180 4180 4180 0
76 20250318 173100 281005567 4180 4180 4180 4180 0
77 20250318 173000 281005567 4180 4180 4180 4180 0
78 20250318 172900 281005567 4180 4180 4180 4180 0
79 20250318 172800 281005567 4180 4180 4180 4180 0
80 20250318 172700 281005567 4180 4180 4180 4180 0
81 20250318 172600 281005567 4180 4180 4180 4180 0
82 20250318 172500 281005567 4180 4180 4180 4180 0
83 20250318 172400 281005567 4180 4180 4180 4180 0
84 20250318 172300 281005567 4180 4180 4180 4180 0
85 20250318 172200 281005567 4180 4180 4180 4180 0
86 20250318 172100 281005567 4180 4180 4180 4180 0
87 20250318 172000 281005567 4180 4180 4180 4180 0
88 20250318 171900 281005567 4180 4180 4180 4180 0
89 20250318 171800 281005567 4180 4180 4180 4180 0
90 20250318 171700 281005567 4180 4180 4180 4180 0
91 20250318 171600 281005567 4180 4180 4180 4180 0
92 20250318 171500 281005567 4180 4180 4180 4180 1835
93 20250318 171400 281005567 4180 4180 4180 4180 0
94 20250318 171300 281005567 4180 4180 4180 4180 0
95 20250318 171200 281005567 4180 4180 4180 4180 0
96 20250318 171100 281005567 4180 4180 4180 4180 0
97 20250318 171000 281005567 4180 4180 4180 4180 0
98 20250318 170900 281005567 4180 4180 4180 4180 0
99 20250318 170800 281005567 4180 4180 4180 4180 0
100 20250318 170700 281005567 4180 4180 4180 4180 0
101 20250318 170600 281005567 4180 4180 4180 4180 0
102 20250318 170500 281005567 4180 4180 4180 4180 0
103 20250318 170400 281005567 4180 4180 4180 4180 0
104 20250318 170300 281005567 4180 4180 4180 4180 0
105 20250318 170200 281005567 4180 4180 4180 4180 0
106 20250318 170100 281005567 4180 4180 4180 4180 0
107 20250318 170000 281005567 4180 4180 4180 4180 0
108 20250318 165900 281005567 4180 4180 4180 4180 0
109 20250318 165800 281005567 4180 4180 4180 4180 0
110 20250318 165700 281005567 4180 4180 4180 4180 0
111 20250318 165600 281005567 4180 4180 4180 4180 0
112 20250318 165500 281005567 4180 4180 4180 4180 0
113 20250318 165400 281005567 4180 4180 4180 4180 0
114 20250318 165300 281005567 4180 4180 4180 4180 0
115 20250318 165200 281005567 4180 4180 4180 4180 0
116 20250318 165100 281005567 4180 4180 4180 4180 0
117 20250318 165000 281005567 4180 4180 4180 4180 0
118 20250318 164900 281005567 4180 4180 4180 4180 0
119 20250318 164800 281005567 4180 4180 4180 4180 0
120 20250318 164700 281005567 4180 4180 4180 4180 0
121 20250318 164600 281005567 4180 4180 4180 4180 0
122 20250318 164500 281005567 4180 4180 4180 4180 1835
123 20250318 164400 281005567 4180 4180 4180 4180 0
124 20250318 164300 281005567 4180 4180 4180 4180 0
125 20250318 164200 281005567 4180 4180 4180 4180 0
126 20250318 164100 281005567 4180 4180 4180 4180 0
127 20250318 164000 281005567 4180 4180 4180 4180 0
128 20250318 163900 281005567 4180 4180 4180 4180 0
129 20250318 163800 281005567 4180 4180 4180 4180 0
130 20250318 163700 281005567 4180 4180 4180 4180 0
131 20250318 163600 281005567 4180 4180 4180 4180 0
132 20250318 163500 281005567 4180 4180 4180 4180 0
133 20250318 163400 281005567 4180 4180 4180 4180 0
134 20250318 163300 281005567 4180 4180 4180 4180 0
135 20250318 163200 281005567 4180 4180 4180 4180 0
136 20250318 163100 281005567 4180 4180 4180 4180 0
137 20250318 163000 281005567 4180 4180 4180 4180 0
138 20250318 162900 281005567 4180 4180 4180 4180 0
139 20250318 162800 281005567 4180 4180 4180 4180 0
140 20250318 162700 281005567 4180 4180 4180 4180 0
141 20250318 162600 281005567 4180 4180 4180 4180 0
142 20250318 162500 281005567 4180 4180 4180 4180 0
143 20250318 162400 281005567 4180 4180 4180 4180 0
144 20250318 162300 281005567 4180 4180 4180 4180 0
145 20250318 162200 281005567 4180 4180 4180 4180 0
146 20250318 162100 281005567 4180 4180 4180 4180 0
147 20250318 162000 281005567 4180 4180 4180 4180 0
148 20250318 161900 281005567 4180 4180 4180 4180 0
149 20250318 161800 281005567 4180 4180 4180 4180 0
150 20250318 161700 281005567 4180 4180 4180 4180 0
151 20250318 161600 281005567 4180 4180 4180 4180 0
152 20250318 161500 281005567 4180 4180 4180 4180 1835
153 20250318 161400 281005567 4180 4180 4180 4180 0
154 20250318 161300 281005567 4180 4180 4180 4180 0
155 20250318 161200 281005567 4180 4180 4180 4180 0
156 20250318 161100 281005567 4180 4180 4180 4180 0
157 20250318 161000 281005567 4180 4180 4180 4180 0
158 20250318 160900 281005567 4180 4180 4180 4180 0
159 20250318 160800 281005567 4180 4180 4180 4180 0
160 20250318 160700 281005567 4180 4180 4180 4180 0
161 20250318 160600 281005567 4180 4180 4180 4180 0
162 20250318 160500 281005567 4180 4180 4180 4180 0
163 20250318 160400 281005567 4180 4180 4180 4180 0
164 20250318 160300 281005567 4180 4180 4180 4180 0
165 20250318 160200 281005567 4180 4180 4180 4180 0
166 20250318 160100 281005567 4180 4180 4180 4180 0
167 20250318 160000 281005567 4180 4180 4180 4180 0
168 20250318 155900 281005567 4180 4180 4180 4180 0
169 20250318 155800 281005567 4180 4180 4180 4180 0
170 20250318 155700 281005567 4180 4180 4180 4180 0
171 20250318 155600 281005567 4180 4180 4180 4180 0
172 20250318 155500 281005567 4180 4180 4180 4180 0
173 20250318 155400 281005567 4180 4180 4180 4180 0
174 20250318 155300 281005567 4180 4180 4180 4180 0
175 20250318 155200 281005567 4180 4180 4180 4180 0
176 20250318 155100 281005567 4180 4180 4180 4180 0
177 20250318 155000 281005567 4180 4180 4180 4180 0
178 20250318 154900 281005567 4180 4180 4180 4180 0
179 20250318 154800 281005567 4180 4180 4180 4180 0
180 20250318 154700 281005567 4180 4180 4180 4180 0
181 20250318 154600 281005567 4180 4180 4180 4180 0
182 20250318 154500 281005567 4180 4180 4180 4180 1835
183 20250318 154400 281005567 4180 4180 4180 4180 0
184 20250318 154300 281005567 4180 4180 4180 4180 0
185 20250318 154200 281005567 4180 4180 4180 4180 0
186 20250318 154100 281005567 4180 4180 4180 4180 0
187 20250318 154000 281005567 4180 4180 4180 4180 0
188 20250318 153900 281005567 4180 4180 4180 4180 0
189 20250318 153800 281005567 4180 4180 4180 4180 0
190 20250318 153700 281005567 4180 4180 4180 4180 0
191 20250318 153600 281005567 4180 4180 4180 4180 0
192 20250318 153500 281005567 4180 4180 4180 4180 0
193 20250318 153400 281005567 4180 4180 4180 4180 0
194 20250318 153300 281005567 4180 4180 4180 4180 0
195 20250318 153200 281005567 4180 4180 4180 4180 0
196 20250318 153100 281005567 4180 4180 4180 4180 0
197 20250318 153000 281005567 4180 4180 4180 4180 1835
198 20250318 152900 273335267 4190 4190 4190 4190 0
199 20250318 152800 273335267 4190 4190 4190 4190 0
200 20250318 152700 273335267 4190 4190 4190 4190 0
201 20250318 152600 273335267 4190 4190 4190 4190 0
202 20250318 152500 273335267 4190 4190 4190 4190 0
203 20250318 152400 273335267 4190 4190 4190 4190 0
204 20250318 152300 273335267 4190 4190 4190 4190 0
205 20250318 152200 273335267 4190 4190 4190 4190 0
206 20250318 152100 273335267 4190 4190 4190 4190 0
207 20250318 152000 273335267 4190 4190 4190 4190 0
208 20250318 151900 273335267 4190 4190 4190 4190 49
209 20250318 151800 273129957 4185 4185 4185 4185 9
210 20250318 151700 273092292 4185 4185 4185 4185 860
211 20250318 151600 269493192 4185 4185 4185 4185 220
212 20250318 151500 268572492 4185 4185 4185 4185 14
213 20250318 151400 268513902 4190 4190 4190 4190 0
214 20250318 151300 268513902 4190 4190 4190 4190 25
215 20250318 151200 268409152 4190 4185 4190 4185 30
216 20250318 151100 268283587 4190 4190 4190 4190 26
217 20250318 151000 268174647 4185 4190 4190 4185 118
218 20250318 150900 267680317 4195 4195 4195 4195 0
219 20250318 150800 267680317 4195 4195 4195 4195 0
220 20250318 150700 267680317 4195 4195 4195 4195 0
221 20250318 150600 267680317 4195 4195 4195 4195 0
222 20250318 150500 267680317 4195 4190 4195 4190 36
223 20250318 150400 267529472 4190 4190 4190 4190 130
224 20250318 150300 266984772 4190 4190 4190 4190 25
225 20250318 150200 266880022 4195 4195 4195 4195 1
226 20250318 150100 266875827 4195 4195 4195 4195 15
227 20250318 150000 266812902 4195 4195 4195 4195 0
228 20250318 145900 266812902 4195 4195 4195 4195 0
229 20250318 145800 266812902 4195 4195 4195 4195 252
230 20250318 145700 265755762 4195 4195 4195 4195 0
231 20250318 145600 265755762 4195 4200 4200 4195 211
232 20250318 145500 264870612 4195 4195 4195 4195 105
233 20250318 145400 264430137 4195 4195 4195 4195 500
234 20250318 145300 262332637 4205 4205 4205 4205 0
235 20250318 145200 262332637 4205 4205 4205 4205 0
236 20250318 145100 262332637 4205 4200 4205 4200 59
237 20250318 145000 262084792 4195 4195 4195 4195 0
238 20250318 144900 262084792 4195 4195 4195 4195 176
239 20250318 144800 261346472 4195 4195 4195 4195 0
240 20250318 144700 261346472 4195 4195 4195 4195 0
241 20250318 144600 261346472 4195 4195 4195 4195 1
242 20250318 144500 261342277 4185 4185 4185 4185 53
243 20250318 144400 261120472 4190 4190 4190 4190 0
244 20250318 144300 261120472 4190 4190 4190 4190 502
245 20250318 144200 259017092 4185 4185 4185 4185 0
246 20250318 144100 259017092 4185 4185 4185 4185 0
247 20250318 144000 259017092 4185 4185 4185 4185 0
248 20250318 143900 259017092 4185 4185 4185 4185 0
249 20250318 143800 259017092 4185 4185 4185 4185 757
250 20250318 143700 255849047 4185 4185 4185 4185 0
251 20250318 143600 255849047 4185 4185 4185 4185 0
252 20250318 143500 255849047 4185 4185 4185 4185 7
253 20250318 143400 255819752 4185 4185 4185 4185 0
254 20250318 143300 255819752 4185 4185 4185 4185 0
255 20250318 143200 255819752 4185 4185 4185 4185 374
256 20250318 143100 254254562 4185 4185 4185 4185 0
257 20250318 143000 254254562 4185 4185 4185 4185 0
258 20250318 142900 254254562 4185 4185 4185 4185 0
259 20250318 142800 254254562 4185 4185 4185 4185 59
260 20250318 142700 254007647 4185 4185 4185 4185 0
261 20250318 142600 254007647 4185 4185 4185 4185 0
262 20250318 142500 254007647 4185 4210 4210 4185 126
263 20250318 142400 253478972 4210 4210 4210 4210 0
264 20250318 142300 253478972 4210 4210 4210 4210 1
265 20250318 142200 253474762 4190 4190 4190 4190 0
266 20250318 142100 253474762 4190 4190 4190 4190 10
267 20250318 142000 253432862 4190 4190 4190 4190 0
268 20250318 141900 253432862 4190 4190 4190 4190 0
269 20250318 141800 253432862 4190 4190 4190 4190 883
270 20250318 141700 249733092 4210 4210 4210 4210 0
271 20250318 141600 249733092 4210 4210 4210 4210 0
272 20250318 141500 249733092 4210 4210 4210 4210 0
273 20250318 141400 249733092 4210 4210 4210 4210 0
274 20250318 141300 249733092 4210 4210 4210 4210 0
275 20250318 141200 249733092 4210 4210 4210 4210 0
276 20250318 141100 249733092 4210 4210 4210 4210 0
277 20250318 141000 249733092 4210 4210 4210 4210 0
278 20250318 140900 249733092 4210 4210 4210 4210 1
279 20250318 140800 249728882 4195 4195 4195 4195 33
280 20250318 140700 249590447 4210 4210 4210 4210 0
281 20250318 140600 249590447 4210 4210 4210 4210 1
282 20250318 140500 249586237 4195 4195 4195 4195 8
283 20250318 140400 249552677 4190 4190 4190 4190 10
284 20250318 140300 249510777 4190 4190 4190 4190 0
285 20250318 140200 249510777 4190 4190 4190 4190 0
286 20250318 140100 249510777 4190 4190 4190 4190 0
287 20250318 140000 249510777 4190 4190 4190 4190 1
288 20250318 135900 249506587 4210 4210 4210 4210 0
289 20250318 135800 249506587 4210 4210 4210 4210 0
290 20250318 135700 249506587 4210 4210 4210 4210 0
291 20250318 135600 249506587 4210 4200 4210 4200 15
292 20250318 135500 249443527 4190 4190 4190 4190 0
293 20250318 135400 249443527 4190 4190 4190 4190 106
294 20250318 135300 248999387 4190 4190 4190 4190 0
295 20250318 135200 248999387 4190 4190 4190 4190 1
296 20250318 135100 248995197 4180 4180 4180 4180 0
297 20250318 135000 248995197 4180 4180 4180 4180 64
298 20250318 134900 248727677 4180 4180 4180 4180 0
299 20250318 134800 248727677 4180 4180 4180 4180 23
300 20250318 134700 248631537 4190 4190 4190 4190 0
301 20250318 134600 248631537 4190 4190 4190 4190 2
302 20250318 134500 248623157 4190 4190 4190 4190 1
303 20250318 134400 248618967 4185 4185 4185 4185 0
304 20250318 134300 248618967 4185 4185 4185 4185 0
305 20250318 134200 248618967 4185 4185 4185 4185 0
306 20250318 134100 248618967 4185 4185 4185 4185 269
307 20250318 134000 247493202 4185 4185 4185 4185 0
308 20250318 133900 247493202 4185 4185 4185 4185 0
309 20250318 133800 247493202 4185 4185 4185 4185 0
310 20250318 133700 247493202 4185 4185 4185 4185 0
311 20250318 133600 247493202 4185 4185 4185 4185 0
312 20250318 133500 247493202 4185 4185 4185 4185 0
313 20250318 133400 247493202 4185 4185 4185 4185 62
314 20250318 133300 247233732 4200 4200 4200 4200 0
315 20250318 133200 247233732 4200 4200 4200 4200 0
316 20250318 133100 247233732 4200 4200 4200 4200 0
317 20250318 133000 247233732 4200 4200 4200 4200 0
318 20250318 132900 247233732 4200 4200 4200 4200 0
319 20250318 132800 247233732 4200 4200 4200 4200 0
320 20250318 132700 247233732 4200 4200 4200 4200 0
321 20250318 132600 247233732 4200 4200 4200 4200 0
322 20250318 132500 247233732 4200 4200 4200 4200 0
323 20250318 132400 247233732 4200 4200 4200 4200 0
324 20250318 132300 247233732 4200 4200 4200 4200 0
325 20250318 132200 247233732 4200 4200 4200 4200 1
326 20250318 132100 247229532 4195 4195 4195 4195 194
327 20250318 132000 246415702 4185 4185 4185 4185 388
328 20250318 131900 244791922 4185 4185 4185 4185 6
329 20250318 131800 244766812 4190 4195 4195 4190 78
330 20250318 131700 244439987 4230 4210 4230 4210 6461
331 20250318 131600 217110877 4220 4220 4220 4220 6
332 20250318 131500 217085557 4220 4220 4220 4220 6
333 20250318 131400 217060237 4225 4225 4225 4225 0
334 20250318 131300 217060237 4225 4210 4225 4210 410
335 20250318 131200 215328437 4225 4225 4225 4225 0
336 20250318 131100 215328437 4225 4225 4225 4225 0
337 20250318 131000 215328437 4225 4205 4225 4205 500
338 20250318 130900 213218442 4205 4205 4205 4205 10
339 20250318 130800 213176392 4205 4195 4205 4195 400
340 20250318 130700 211496997 4195 4195 4195 4195 0
341 20250318 130600 211496997 4195 4195 4195 4195 100
342 20250318 130500 211077497 4180 4180 4180 4180 9
343 20250318 130400 211039877 4180 4180 4180 4180 0
344 20250318 130300 211039877 4180 4180 4180 4180 0
345 20250318 130200 211039877 4180 4180 4180 4180 93
346 20250318 130100 210651137 4180 4180 4180 4180 0
347 20250318 130000 210651137 4180 4180 4180 4180 0
348 20250318 125900 210651137 4180 4180 4180 4180 376
349 20250318 125800 209079457 4175 4175 4175 4175 30
350 20250318 125700 208954207 4175 4175 4175 4175 0
351 20250318 125600 208954207 4175 4175 4175 4175 67
352 20250318 125500 208674482 4180 4180 4180 4180 789
353 20250318 125400 205376462 4175 4175 4175 4175 0
354 20250318 125300 205376462 4175 4180 4180 4175 2905
355 20250318 125200 193243562 4180 4180 4180 4180 95
356 20250318 125100 192846462 4175 4180 4180 4175 1198
357 20250318 125000 187838912 4185 4185 4185 4185 15
358 20250318 124900 187776137 4185 4185 4185 4185 10
359 20250318 124800 187734287 4185 4185 4185 4185 27
360 20250318 124700 187621292 4185 4185 4185 4185 173
361 20250318 124600 186897287 4185 4185 4185 4185 977
362 20250318 124500 182808542 4190 4190 4190 4190 0
363 20250318 124400 182808542 4190 4190 4190 4190 1
364 20250318 124300 182804352 4190 4195 4195 4190 258
365 20250318 124200 181723327 4195 4195 4195 4195 0
366 20250318 124100 181723327 4195 4195 4195 4195 1
367 20250318 124000 181719132 4190 4190 4190 4190 0
368 20250318 123900 181719132 4190 4190 4190 4190 6
369 20250318 123800 181693992 4195 4195 4195 4195 2
370 20250318 123700 181685602 4195 4195 4195 4195 1
371 20250318 123600 181681407 4190 4190 4190 4190 0
372 20250318 123500 181681407 4190 4190 4190 4190 0
373 20250318 123400 181681407 4190 4190 4190 4190 0
374 20250318 123300 181681407 4190 4190 4190 4190 35
375 20250318 123200 181534757 4195 4195 4195 4195 0
376 20250318 123100 181534757 4195 4195 4195 4195 1
377 20250318 123000 181530562 4190 4190 4190 4190 13
378 20250318 122900 181476092 4190 4190 4190 4190 0
379 20250318 122800 181476092 4190 4190 4190 4190 2
380 20250318 122700 181467712 4190 4190 4190 4190 0
381 20250318 122600 181467712 4190 4190 4190 4190 0
382 20250318 122500 181467712 4190 4190 4190 4190 0
383 20250318 122400 181467712 4190 4190 4190 4190 0
384 20250318 122300 181467712 4190 4190 4190 4190 0
385 20250318 122200 181467712 4190 4190 4190 4190 0
386 20250318 122100 181467712 4190 4190 4190 4190 464
387 20250318 122000 179523552 4190 4190 4190 4190 0
388 20250318 121900 179523552 4190 4190 4190 4190 0
389 20250318 121800 179523552 4190 4190 4190 4190 0
390 20250318 121700 179523552 4190 4190 4190 4190 0
391 20250318 121600 179523552 4190 4190 4190 4190 0
392 20250318 121500 179523552 4190 4190 4190 4190 0
393 20250318 121400 179523552 4190 4190 4190 4190 0
394 20250318 121300 179523552 4190 4190 4190 4190 0
395 20250318 121200 179523552 4190 4190 4190 4190 240
396 20250318 121100 178517952 4190 4190 4190 4190 0
397 20250318 121000 178517952 4190 4195 4195 4190 902
398 20250318 120900 174738072 4195 4195 4195 4195 0
399 20250318 120800 174738072 4195 4195 4195 4195 0
400 20250318 120700 174738072 4195 4195 4195 4195 0
401 20250318 120600 174738072 4195 4195 4195 4195 0
402 20250318 120500 174738072 4195 4195 4195 4195 69
403 20250318 120400 174448617 4200 4200 4200 4200 1
404 20250318 120300 174444417 4195 4195 4195 4195 0
405 20250318 120200 174444417 4195 4195 4195 4195 6
406 20250318 120100 174419247 4190 4190 4190 4190 0
407 20250318 120000 174419247 4190 4190 4190 4190 0
408 20250318 115900 174419247 4190 4190 4190 4190 0
409 20250318 115800 174419247 4190 4190 4190 4190 0
410 20250318 115700 174419247 4190 4190 4190 4190 0
411 20250318 115600 174419247 4190 4190 4190 4190 0
412 20250318 115500 174419247 4190 4190 4190 4190 0
413 20250318 115400 174419247 4190 4190 4190 4190 79
414 20250318 115300 174088237 4185 4185 4185 4185 0
415 20250318 115200 174088237 4185 4185 4185 4185 0
416 20250318 115100 174088237 4185 4185 4185 4185 0
417 20250318 115000 174088237 4185 4185 4185 4185 0
418 20250318 114900 174088237 4185 4185 4185 4185 0
419 20250318 114800 174088237 4185 4185 4185 4185 0
420 20250318 114700 174088237 4185 4185 4185 4185 0
421 20250318 114600 174088237 4185 4185 4185 4185 0
422 20250318 114500 174088237 4185 4185 4185 4185 0
423 20250318 114400 174088237 4185 4185 4185 4185 0
424 20250318 114300 174088237 4185 4185 4185 4185 0
425 20250318 114200 174088237 4185 4190 4190 4185 10
426 20250318 114100 174046382 4185 4185 4185 4185 0
427 20250318 114000 174046382 4185 4185 4185 4185 0
428 20250318 113900 174046382 4185 4185 4185 4185 0
429 20250318 113800 174046382 4185 4185 4185 4185 0
430 20250318 113700 174046382 4185 4185 4185 4185 0
431 20250318 113600 174046382 4185 4185 4185 4185 550
432 20250318 113500 171744632 4190 4190 4190 4190 0
433 20250318 113400 171744632 4190 4190 4190 4190 0
434 20250318 113300 171744632 4190 4190 4190 4190 0
435 20250318 113200 171744632 4190 4190 4190 4190 0
436 20250318 113100 171744632 4190 4190 4190 4190 0
437 20250318 113000 171744632 4190 4190 4190 4190 0
438 20250318 112900 171744632 4190 4190 4190 4190 0
439 20250318 112800 171744632 4190 4190 4190 4190 444
440 20250318 112700 169884272 4185 4185 4185 4185 0
441 20250318 112600 169884272 4185 4185 4185 4185 0
442 20250318 112500 169884272 4185 4185 4185 4185 0
443 20250318 112400 169884272 4185 4185 4185 4185 0
444 20250318 112300 169884272 4185 4185 4185 4185 0
445 20250318 112200 169884272 4185 4185 4185 4185 80
446 20250318 112100 169549472 4185 4185 4185 4185 6
447 20250318 112000 169524362 4185 4185 4185 4185 0
448 20250318 111900 169524362 4185 4195 4195 4185 382
449 20250318 111800 167925652 4195 4195 4195 4195 500
450 20250318 111700 165828152 4195 4195 4195 4195 0
451 20250318 111600 165828152 4195 4195 4195 4195 0
452 20250318 111500 165828152 4195 4195 4195 4195 0
453 20250318 111400 165828152 4195 4195 4195 4195 0
454 20250318 111300 165828152 4195 4195 4195 4195 0
455 20250318 111200 165828152 4195 4195 4195 4195 1000
456 20250318 111100 161633152 4185 4185 4185 4185 200
457 20250318 111000 160796152 4185 4185 4185 4185 0
458 20250318 110900 160796152 4185 4185 4185 4185 0
459 20250318 110800 160796152 4185 4185 4185 4185 0
460 20250318 110700 160796152 4185 4185 4185 4185 33
461 20250318 110600 160658047 4180 4180 4180 4180 70
462 20250318 110500 160365447 4180 4180 4180 4180 0
463 20250318 110400 160365447 4180 4180 4180 4180 79
464 20250318 110300 160035227 4180 4180 4180 4180 7
465 20250318 110200 160005967 4180 4180 4180 4180 0
466 20250318 110100 160005967 4180 4180 4180 4180 0
467 20250318 110000 160005967 4180 4180 4180 4180 20
468 20250318 105900 159922367 4180 4180 4180 4180 0
469 20250318 105800 159922367 4180 4180 4180 4180 300
470 20250318 105700 158668367 4195 4195 4195 4195 0
471 20250318 105600 158668367 4195 4195 4195 4195 0
472 20250318 105500 158668367 4195 4195 4195 4195 0
473 20250318 105400 158668367 4195 4195 4195 4195 0
474 20250318 105300 158668367 4195 4195 4195 4195 13
475 20250318 105200 158613832 4195 4185 4195 4185 254
476 20250318 105100 157550802 4195 4195 4195 4195 0
477 20250318 105000 157550802 4195 4195 4195 4195 0
478 20250318 104900 157550802 4195 4195 4195 4195 0
479 20250318 104800 157550802 4195 4195 4195 4195 35
480 20250318 104700 157403977 4195 4195 4195 4195 0
481 20250318 104600 157403977 4195 4195 4195 4195 0
482 20250318 104500 157403977 4195 4195 4195 4195 200
483 20250318 104400 156564977 4180 4180 4180 4180 0
484 20250318 104300 156564977 4180 4180 4180 4180 0
485 20250318 104200 156564977 4180 4180 4180 4180 768
486 20250318 104100 153354737 4175 4175 4175 4175 0
487 20250318 104000 153354737 4175 4175 4175 4175 0
488 20250318 103900 153354737 4175 4175 4175 4175 0
489 20250318 103800 153354737 4175 4175 4175 4175 0
490 20250318 103700 153354737 4175 4175 4175 4175 0
491 20250318 103600 153354737 4175 4170 4175 4170 19
492 20250318 103500 153275462 4170 4170 4170 4170 0
493 20250318 103400 153275462 4170 4170 4170 4170 355
494 20250318 103300 151795112 4170 4170 4170 4170 0
495 20250318 103200 151795112 4170 4180 4180 4170 73
496 20250318 103100 151490672 4175 4175 4175 4175 808
497 20250318 103000 148117272 4175 4175 4175 4175 12
498 20250318 102900 148067172 4180 4180 4180 4180 50
499 20250318 102800 147858172 4170 4180 4180 4170 21
500 20250318 102700 147770592 4170 4170 4170 4170 0
501 20250318 102600 147770592 4170 4175 4175 4170 328
502 20250318 102500 146402752 4175 4180 4180 4175 395
503 20250318 102400 144752972 4185 4185 4185 4185 0
504 20250318 102300 144752972 4185 4185 4185 4185 335
505 20250318 102200 143350997 4195 4190 4195 4190 336
506 20250318 102100 141941957 4195 4195 4195 4195 0
507 20250318 102000 141941957 4195 4195 4195 4195 0
508 20250318 101900 141941957 4195 4195 4195 4195 31
509 20250318 101800 141811912 4200 4200 4200 4200 0
510 20250318 101700 141811912 4200 4200 4200 4200 0
511 20250318 101600 141811912 4200 4225 4225 4200 513
512 20250318 101500 139657287 4200 4200 4200 4200 0
513 20250318 101400 139657287 4200 4200 4200 4200 0
514 20250318 101300 139657287 4200 4200 4200 4200 0
515 20250318 101200 139657287 4200 4200 4200 4200 0
516 20250318 101100 139657287 4200 4200 4200 4200 350
517 20250318 101000 138187287 4225 4200 4225 4200 2571
518 20250318 100900 127389062 4230 4230 4230 4230 0
519 20250318 100800 127389062 4230 4230 4230 4230 2
520 20250318 100700 127380602 4230 4230 4230 4230 3
521 20250318 100600 127367912 4230 4230 4230 4230 1
522 20250318 100500 127363682 4200 4200 4200 4200 0
523 20250318 100400 127363682 4200 4205 4205 4200 857
524 20250318 100300 123760247 4210 4210 4210 4210 37
525 20250318 100200 123604477 4210 4210 4210 4210 84
526 20250318 100100 123250837 4235 4235 4235 4235 0
527 20250318 100000 123250837 4235 4235 4235 4235 1
528 20250318 095900 123246602 4215 4220 4220 4215 790
529 20250318 095800 119916652 4220 4220 4220 4220 0
530 20250318 095700 119916652 4220 4220 4220 4220 561
531 20250318 095600 117549232 4235 4235 4235 4235 0
532 20250318 095500 117549232 4235 4235 4235 4235 0
533 20250318 095400 117549232 4235 4235 4235 4235 6
534 20250318 095300 117523822 4235 4235 4235 4235 2
535 20250318 095200 117515352 4225 4225 4225 4225 250
536 20250318 095100 116459102 4245 4245 4245 4245 0
537 20250318 095000 116459102 4245 4245 4245 4245 0
538 20250318 094900 116459102 4245 4245 4245 4245 0
539 20250318 094800 116459102 4245 4245 4245 4245 0
540 20250318 094700 116459102 4245 4245 4245 4245 0
541 20250318 094600 116459102 4245 4245 4245 4245 0
542 20250318 094500 116459102 4245 4245 4245 4245 2
543 20250318 094400 116450612 4245 4240 4245 4240 6
544 20250318 094300 116425152 4240 4240 4240 4240 0
545 20250318 094200 116425152 4240 4240 4240 4240 8
546 20250318 094100 116391232 4225 4230 4230 4225 407
547 20250318 094000 114670142 4230 4230 4230 4230 0
548 20250318 093900 114670142 4230 4230 4230 4230 0
549 20250318 093800 114670142 4230 4230 4230 4230 0
550 20250318 093700 114670142 4230 4230 4230 4230 0
551 20250318 093600 114670142 4230 4230 4230 4230 0
552 20250318 093500 114670142 4230 4235 4235 4230 120
553 20250318 093400 114162207 4235 4235 4235 4235 0
554 20250318 093300 114162207 4235 4235 4235 4235 545
555 20250318 093200 111854132 4235 4220 4235 4220 543
556 20250318 093100 109556252 4225 4225 4225 4225 0
557 20250318 093000 109556252 4225 4225 4225 4225 0
558 20250318 092900 109556252 4225 4225 4225 4225 13
559 20250318 092800 109501327 4215 4215 4215 4215 1098
560 20250318 092700 104873257 4215 4215 4215 4215 0
561 20250318 092600 104873257 4215 4215 4215 4215 100
562 20250318 092500 104451757 4215 4215 4215 4215 141
563 20250318 092400 103857442 4215 4220 4220 4215 97
564 20250318 092300 103448112 4225 4235 4235 4225 166
565 20250318 092200 102746495 4235 4235 4235 4230 207
566 20250318 092100 101870100 4235 4235 4235 4235 0
567 20250318 092000 101870100 4235 4235 4235 4235 0
568 20250318 091900 101870100 4235 4235 4235 4235 4699
569 20250318 091800 81969835 4235 4240 4240 4235 1062
570 20250318 091700 77471975 4240 4240 4240 4240 31
571 20250318 091600 77340535 4270 4270 4270 4270 0
572 20250318 091500 77340535 4270 4270 4270 4270 1
573 20250318 091400 77336265 4270 4235 4270 4225 101
574 20250318 091300 76908840 4275 4270 4275 4270 118
575 20250318 091200 76404675 4275 4270 4275 4185 1942
576 20250318 091100 68178950 4280 4280 4280 4270 14
577 20250318 091000 68119095 4280 4300 4300 4280 74
578 20250318 090900 67801045 4300 4270 4300 4265 1743
579 20250318 090800 60333190 4270 4265 4275 4265 1049
580 20250318 090700 55855005 4265 4265 4265 4265 136
581 20250318 090600 55274965 4260 4260 4260 4260 500
582 20250318 090500 53144965 4260 4245 4260 4245 1654
583 20250318 090400 46105650 4245 4235 4245 4235 837
584 20250318 090300 42555735 4230 4230 4230 4230 288
585 20250318 090200 41337495 4230 4215 4230 4215 1938
586 20250318 090100 33161395 4215 4210 4215 4205 2380
587 20250318 090000 23143010 4210 4150 4220 4150 5572

1
005160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,54244482,0,229996603680,0.00
20250313,0,54244482,0,228098046810,0.00
20250312,0,54244482,0,234336162240,0.00
20250311,0,54244482,0,232437605370,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 54244482 0 229996603680 0.00
3 20250313 0 54244482 0 228098046810 0.00
4 20250312 0 54244482 0 234336162240 0.00
5 20250311 0 54244482 0 232437605370 0.00